(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 | | 2003-09-04 | 00:00:00 | 10,97 | 11,15 | 10,85 | 11,08 | 8.153.500 | | 2003-09-05 | 00:00:00 | 11,08 | 11,57 | 10,99 | 11,26 | 6.139.500 | | 2003-09-08 | 00:00:00 | 11,30 | 11,61 | 11,26 | 11,60 | 4.184.700 | | 2003-09-09 | 00:00:00 | 11,59 | 11,79 | 11,48 | 11,64 | 5.390.600 | | 2003-09-10 | 00:00:00 | 11,46 | 11,47 | 10,87 | 11,01 | 6.564.300 | | 2003-09-11 | 00:00:00 | 11,04 | 11,23 | 10,92 | 11,13 | 6.071.700 | | 2003-09-12 | 00:00:00 | 11,13 | 11,35 | 10,92 | 11,29 | 4.465.000 | | 2003-09-15 | 00:00:00 | 11,39 | 11,50 | 11,13 | 11,20 | 3.203.300 | | 2003-09-16 | 00:00:00 | 11,20 | 11,61 | 11,20 | 11,55 | 3.315.800 | | 2003-09-17 | 00:00:00 | 11,59 | 11,90 | 11,44 | 11,56 | 5.728.900 | | 2003-09-18 | 00:00:00 | 11,62 | 11,94 | 11,35 | 11,75 | 5.190.200 | | 2003-09-19 | 00:00:00 | 11,75 | 11,99 | 11,65 | 11,96 | 4.702.600 | | 2003-09-22 | 00:00:00 | 11,69 | 11,73 | 11,32 | 11,40 | 4.077.600 | | 2003-09-23 | 00:00:00 | 11,55 | 11,55 | 11,33 | 11,39 | 4.063.800 | | 2003-09-24 | 00:00:00 | 11,47 | 11,48 | 10,38 | 10,82 | 4.911.500 | | 2003-09-25 | 00:00:00 | 10,92 | 11,00 | 10,14 | 10,26 | 7.519.800 | | 2003-09-26 | 00:00:00 | 10,14 | 10,23 | 9,75 | 9,76 | 8.743.900 | | 2003-09-29 | 00:00:00 | 10,02 | 10,11 | 9,74 | 9,86 | 5.054.900 | | 2003-09-30 | 00:00:00 | 9,87 | 9,87 | 8,90 | 8,99 | 13.511.200 | | 2003-10-01 | 00:00:00 | 9,09 | 9,18 | 8,89 | 8,98 | 8.458.800 | | 2003-10-02 | 00:00:00 | 9,05 | 9,14 | 8,98 | 8,99 | 8.386.300 | | 2003-10-03 | 00:00:00 | 9,48 | 9,90 | 9,15 | 9,32 | 7.317.200 | | 2003-10-06 | 00:00:00 | 9,52 | 9,61 | 9,36 | 9,44 | 3.678.600 | | 2003-10-07 | 00:00:00 | 8,78 | 9,51 | 8,78 | 9,50 | 6.588.400 | | 2003-10-08 | 00:00:00 | 9,51 | 9,55 | 9,27 | 9,34 | 4.379.100 | | 2003-10-09 | 00:00:00 | 9,47 | 9,68 | 9,30 | 9,42 | 6.308.500 | | 2003-10-10 | 00:00:00 | 9,52 | 9,53 | 9,30 | 9,33 | 4.196.900 | | 2003-10-13 | 00:00:00 | 9,42 | 9,59 | 9,40 | 9,42 | 4.176.200 | | 2003-10-14 | 00:00:00 | 9,42 | 9,85 | 9,40 | 9,81 | 4.618.900 | | 2003-10-15 | 00:00:00 | 10,03 | 10,19 | 9,76 | 9,81 | 7.049.800 | | 2003-10-16 | 00:00:00 | 9,81 | 9,85 | 9,52 | 9,70 | 4.421.700 | | 2003-10-17 | 00:00:00 | 9,70 | 9,73 | 9,37 | 9,41 | 4.738.500 | | 2003-10-20 | 00:00:00 | 9,41 | 9,60 | 9,29 | 9,41 | 3.598.500 | | 2003-10-21 | 00:00:00 | 9,40 | 9,69 | 9,35 | 9,67 | 7.307.800 | | 2003-10-22 | 00:00:00 | 9,50 | 9,55 | 8,75 | 8,99 | 15.185.000 | | 2003-10-23 | 00:00:00 | 8,61 | 8,85 | 8,40 | 8,59 | 10.548.300 | | 2003-10-24 | 00:00:00 | 8,55 | 8,78 | 8,37 | 8,50 | 5.982.000 | | 2003-10-27 | 00:00:00 | 8,68 | 8,77 | 8,60 | 8,68 | 2.813.200 | | 2003-10-28 | 00:00:00 | 8,78 | 9,24 | 8,70 | 9,20 | 5.375.000 | | 2003-10-29 | 00:00:00 | 9,13 | 9,55 | 9,03 | 9,25 | 3.365.700 | | 2003-10-30 | 00:00:00 | 9,47 | 9,60 | 9,33 | 9,41 | 4.946.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
