(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 | | 2003-10-30 | 00:00:00 | 9,47 | 9,60 | 9,33 | 9,41 | 4.946.600 | | 2003-10-31 | 00:00:00 | 9,51 | 9,51 | 9,15 | 9,24 | 2.736.000 | | 2003-11-03 | 00:00:00 | 9,25 | 9,52 | 9,25 | 9,49 | 3.072.900 | | 2003-11-04 | 00:00:00 | 9,49 | 9,59 | 9,38 | 9,48 | 2.573.600 | | 2003-11-05 | 00:00:00 | 9,48 | 9,60 | 9,26 | 9,44 | 2.725.200 | | 2003-11-06 | 00:00:00 | 9,46 | 9,51 | 9,29 | 9,49 | 3.575.800 | | 2003-11-07 | 00:00:00 | 9,50 | 9,62 | 9,30 | 9,39 | 3.042.600 | | 2003-11-10 | 00:00:00 | 9,31 | 9,39 | 8,93 | 9,00 | 3.856.300 | | 2003-11-11 | 00:00:00 | 8,89 | 8,99 | 8,80 | 8,85 | 2.550.000 | | 2003-11-12 | 00:00:00 | 8,90 | 9,34 | 8,90 | 9,23 | 4.241.000 | | 2003-11-13 | 00:00:00 | 9,23 | 10,47 | 9,20 | 10,14 | 17.858.700 | | 2003-11-14 | 00:00:00 | 10,05 | 10,19 | 9,72 | 9,80 | 9.179.400 | | 2003-11-17 | 00:00:00 | 9,60 | 9,74 | 9,41 | 9,60 | 5.492.400 | | 2003-11-18 | 00:00:00 | 9,72 | 9,85 | 9,22 | 9,26 | 4.150.800 | | 2003-11-19 | 00:00:00 | 9,35 | 9,51 | 9,24 | 9,33 | 3.666.900 | | 2003-11-20 | 00:00:00 | 9,26 | 9,47 | 9,06 | 9,13 | 4.663.500 | | 2003-11-21 | 00:00:00 | 9,21 | 9,22 | 8,93 | 8,99 | 4.831.300 | | 2003-11-24 | 00:00:00 | 9,15 | 9,31 | 9,11 | 9,27 | 4.221.500 | | 2003-11-25 | 00:00:00 | 9,33 | 9,55 | 9,20 | 9,39 | 3.541.800 | | 2003-11-26 | 00:00:00 | 9,45 | 9,55 | 9,23 | 9,35 | 2.700.700 | | 2003-11-28 | 00:00:00 | 9,35 | 9,44 | 9,33 | 9,41 | 904.000 | | 2003-12-01 | 00:00:00 | 9,45 | 9,50 | 9,22 | 9,42 | 3.313.000 | | 2003-12-02 | 00:00:00 | 9,37 | 9,42 | 9,27 | 9,33 | 2.313.100 | | 2003-12-03 | 00:00:00 | 9,38 | 9,43 | 9,00 | 9,02 | 4.915.600 | | 2003-12-04 | 00:00:00 | 9,02 | 9,18 | 8,86 | 9,00 | 3.765.700 | | 2003-12-05 | 00:00:00 | 8,75 | 8,93 | 8,65 | 8,75 | 4.107.200 | | 2003-12-08 | 00:00:00 | 8,65 | 8,84 | 8,50 | 8,65 | 3.719.800 | | 2003-12-09 | 00:00:00 | 8,70 | 8,81 | 8,30 | 8,39 | 4.060.500 | | 2003-12-10 | 00:00:00 | 8,36 | 8,50 | 8,16 | 8,30 | 4.137.600 | | 2003-12-11 | 00:00:00 | 8,26 | 8,79 | 8,26 | 8,74 | 3.463.500 | | 2003-12-12 | 00:00:00 | 8,89 | 8,89 | 8,55 | 8,69 | 2.492.400 | | 2003-12-15 | 00:00:00 | 8,93 | 8,95 | 8,71 | 8,75 | 5.658.600 | | 2003-12-16 | 00:00:00 | 8,70 | 8,72 | 8,27 | 8,37 | 7.896.400 | | 2003-12-17 | 00:00:00 | 8,34 | 8,43 | 8,23 | 8,37 | 4.032.900 | | 2003-12-18 | 00:00:00 | 8,27 | 8,72 | 8,27 | 8,64 | 4.452.800 | | 2003-12-19 | 00:00:00 | 8,65 | 8,75 | 8,40 | 8,64 | 2.902.100 | | 2003-12-22 | 00:00:00 | 8,45 | 8,63 | 8,43 | 8,55 | 2.812.400 | | 2003-12-23 | 00:00:00 | 8,49 | 8,80 | 8,49 | 8,79 | 4.190.500 | | 2003-12-24 | 00:00:00 | 8,80 | 8,85 | 8,70 | 8,76 | 787.900 | | 2003-12-26 | 00:00:00 | 8,75 | 8,90 | 8,75 | 8,77 | 601.700 | | 2003-12-29 | 00:00:00 | 8,76 | 8,90 | 8,76 | 8,88 | 2.270.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
