(Login BolsaPT & Canal Forex) |
|
 LSI Corporation - [Ticker: LSI] |     | | Última Trade | 98,535 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,580 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 81,240 x 500 - 81,290 x 200 | EPS | 0,00 | | Abertura | 98,060 | PER | 0,00% | | Máximo | 98,700 | Pagamento Dividendo | | | Mínimo | 97,990 | Data Ex-Dividendo | | | Fecho Anterior | 97,950 | Yield | | | Volume | 16.761 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LSI de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-09 | 00:00:00 | 8,70 | 8,90 | 8,62 | 8,70 | 5.594.800 | | 2003-07-10 | 00:00:00 | 8,28 | 8,43 | 8,20 | 8,27 | 5.223.000 | | 2003-07-11 | 00:00:00 | 8,34 | 8,51 | 8,30 | 8,50 | 4.912.500 | | 2003-07-14 | 00:00:00 | 8,84 | 8,95 | 8,64 | 8,83 | 4.535.300 | | 2003-07-15 | 00:00:00 | 8,93 | 8,99 | 8,68 | 8,76 | 4.950.300 | | 2003-07-16 | 00:00:00 | 8,83 | 8,84 | 8,41 | 8,51 | 3.936.300 | | 2003-07-17 | 00:00:00 | 8,27 | 8,39 | 7,86 | 7,88 | 4.370.200 | | 2003-07-18 | 00:00:00 | 8,02 | 8,14 | 7,81 | 8,11 | 3.014.700 | | 2003-07-21 | 00:00:00 | 8,11 | 8,11 | 7,80 | 7,89 | 2.102.000 | | 2003-07-22 | 00:00:00 | 8,09 | 8,50 | 8,07 | 8,40 | 3.563.400 | | 2003-07-23 | 00:00:00 | 8,43 | 8,73 | 8,13 | 8,72 | 4.204.900 | | 2003-07-24 | 00:00:00 | 9,47 | 9,62 | 8,09 | 9,03 | 10.512.700 | | 2003-07-25 | 00:00:00 | 9,03 | 9,38 | 8,77 | 9,04 | 5.204.400 | | 2003-07-28 | 00:00:00 | 9,03 | 9,53 | 9,03 | 9,52 | 6.423.800 | | 2003-07-29 | 00:00:00 | 9,52 | 9,58 | 9,20 | 9,39 | 5.580.600 | | 2003-07-30 | 00:00:00 | 9,45 | 9,47 | 9,09 | 9,10 | 3.238.200 | | 2003-07-31 | 00:00:00 | 9,34 | 9,57 | 9,22 | 9,31 | 5.376.800 | | 2003-08-01 | 00:00:00 | 9,35 | 9,46 | 9,17 | 9,45 | 3.334.200 | | 2003-08-04 | 00:00:00 | 9,43 | 9,50 | 9,12 | 9,42 | 2.919.900 | | 2003-08-05 | 00:00:00 | 9,40 | 9,40 | 9,03 | 9,10 | 2.902.000 | | 2003-08-06 | 00:00:00 | 9,10 | 9,31 | 8,92 | 9,24 | 4.132.300 | | 2003-08-07 | 00:00:00 | 9,28 | 9,35 | 9,01 | 9,05 | 3.323.000 | | 2003-08-08 | 00:00:00 | 9,06 | 9,18 | 8,44 | 8,69 | 6.161.100 | | 2003-08-11 | 00:00:00 | 8,69 | 8,96 | 8,59 | 8,90 | 2.733.700 | | 2003-08-12 | 00:00:00 | 8,88 | 9,20 | 8,80 | 9,16 | 2.638.300 | | 2003-08-13 | 00:00:00 | 9,22 | 9,65 | 9,20 | 9,46 | 4.414.600 | | 2003-08-14 | 00:00:00 | 9,50 | 9,60 | 9,39 | 9,49 | 4.028.400 | | 2003-08-15 | 00:00:00 | 9,59 | 9,59 | 9,40 | 9,59 | 1.768.800 | | 2003-08-18 | 00:00:00 | 9,77 | 10,39 | 9,77 | 10,27 | 6.043.400 | | 2003-08-19 | 00:00:00 | 10,47 | 10,49 | 10,32 | 10,45 | 4.609.700 | | 2003-08-20 | 00:00:00 | 10,11 | 10,99 | 10,11 | 10,81 | 7.223.600 | | 2003-08-21 | 00:00:00 | 10,98 | 11,43 | 10,92 | 11,26 | 11.674.600 | | 2003-08-22 | 00:00:00 | 11,73 | 11,88 | 11,25 | 11,35 | 6.450.200 | | 2003-08-25 | 00:00:00 | 10,40 | 11,39 | 10,40 | 11,08 | 4.183.700 | | 2003-08-26 | 00:00:00 | 10,92 | 11,03 | 10,27 | 11,00 | 10.121.500 | | 2003-08-27 | 00:00:00 | 10,94 | 11,42 | 10,74 | 11,36 | 7.813.600 | | 2003-08-28 | 00:00:00 | 11,46 | 11,55 | 10,36 | 11,55 | 3.752.700 | | 2003-08-29 | 00:00:00 | 11,55 | 11,60 | 11,35 | 11,54 | 4.101.800 | | 2003-09-02 | 00:00:00 | 11,54 | 12,90 | 11,06 | 11,26 | 7.516.900 | | 2003-09-03 | 00:00:00 | 11,34 | 11,47 | 10,93 | 11,01 | 8.672.100 | | 2003-09-04 | 00:00:00 | 10,97 | 11,15 | 10,85 | 11,08 | 8.153.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
