(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 | | 2004-04-23 | 00:00:00 | 8,72 | 8,98 | 8,72 | 8,98 | 3.120.700 | | 2004-04-26 | 00:00:00 | 9,10 | 9,10 | 8,83 | 9,04 | 4.038.000 | | 2004-04-27 | 00:00:00 | 9,04 | 9,18 | 8,78 | 8,83 | 3.210.100 | | 2004-04-28 | 00:00:00 | 8,83 | 8,85 | 8,39 | 8,42 | 4.150.500 | | 2004-04-29 | 00:00:00 | 8,00 | 8,08 | 7,33 | 7,57 | 12.308.200 | | 2004-04-30 | 00:00:00 | 7,57 | 7,68 | 7,40 | 7,44 | 4.901.100 | | 2004-05-03 | 00:00:00 | 7,60 | 7,64 | 7,22 | 7,36 | 4.841.900 | | 2004-05-04 | 00:00:00 | 7,56 | 7,84 | 7,41 | 7,60 | 4.520.300 | | 2004-05-05 | 00:00:00 | 7,70 | 7,78 | 7,60 | 7,67 | 3.435.100 | | 2004-05-06 | 00:00:00 | 7,60 | 7,71 | 7,47 | 7,49 | 2.821.300 | | 2004-05-07 | 00:00:00 | 7,40 | 7,70 | 7,40 | 7,47 | 5.706.000 | | 2004-05-10 | 00:00:00 | 7,45 | 7,53 | 7,30 | 7,34 | 6.348.800 | | 2004-05-11 | 00:00:00 | 7,34 | 7,74 | 7,34 | 7,55 | 5.841.400 | | 2004-05-12 | 00:00:00 | 7,59 | 7,62 | 7,21 | 7,53 | 3.691.800 | | 2004-05-13 | 00:00:00 | 7,52 | 7,58 | 7,35 | 7,40 | 3.531.400 | | 2004-05-14 | 00:00:00 | 7,46 | 7,49 | 7,25 | 7,33 | 2.607.300 | | 2004-05-17 | 00:00:00 | 7,08 | 7,21 | 7,05 | 7,15 | 3.608.800 | | 2004-05-18 | 00:00:00 | 7,25 | 7,38 | 7,19 | 7,22 | 2.719.500 | | 2004-05-19 | 00:00:00 | 7,30 | 7,58 | 7,25 | 7,48 | 6.372.000 | | 2004-05-20 | 00:00:00 | 7,48 | 7,54 | 7,32 | 7,40 | 4.103.900 | | 2004-05-21 | 00:00:00 | 7,42 | 7,50 | 7,33 | 7,40 | 2.494.500 | | 2004-05-24 | 00:00:00 | 7,42 | 7,53 | 7,35 | 7,40 | 5.229.000 | | 2004-05-25 | 00:00:00 | 7,38 | 7,80 | 7,30 | 7,74 | 4.246.800 | | 2004-05-26 | 00:00:00 | 7,74 | 7,94 | 7,71 | 7,87 | 2.888.200 | | 2004-05-27 | 00:00:00 | 7,95 | 8,13 | 7,91 | 8,10 | 4.036.700 | | 2004-05-28 | 00:00:00 | 8,14 | 8,20 | 8,06 | 8,20 | 6.097.900 | | 2004-06-01 | 00:00:00 | 8,17 | 8,23 | 8,01 | 8,14 | 2.982.300 | | 2004-06-02 | 00:00:00 | 8,14 | 8,16 | 7,88 | 7,90 | 3.826.800 | | 2004-06-03 | 00:00:00 | 7,88 | 7,88 | 7,53 | 7,57 | 3.623.800 | | 2004-06-04 | 00:00:00 | 7,74 | 7,79 | 7,58 | 7,63 | 3.322.700 | | 2004-06-07 | 00:00:00 | 7,76 | 7,94 | 7,70 | 7,94 | 3.025.800 | | 2004-06-08 | 00:00:00 | 7,90 | 8,16 | 7,82 | 8,15 | 3.791.600 | | 2004-06-09 | 00:00:00 | 8,05 | 8,17 | 7,73 | 7,73 | 3.636.900 | | 2004-06-10 | 00:00:00 | 7,77 | 7,98 | 7,74 | 7,86 | 3.050.600 | | 2004-06-14 | 00:00:00 | 7,79 | 7,80 | 7,58 | 7,59 | 2.513.900 | | 2004-06-15 | 00:00:00 | 7,76 | 7,82 | 7,62 | 7,71 | 2.069.800 | | 2004-06-16 | 00:00:00 | 7,76 | 7,78 | 7,67 | 7,68 | 2.059.300 | | 2004-06-17 | 00:00:00 | 7,61 | 7,62 | 7,32 | 7,32 | 2.473.800 | | 2004-06-18 | 00:00:00 | 7,18 | 7,47 | 7,16 | 7,40 | 2.834.000 | | 2004-06-21 | 00:00:00 | 7,40 | 7,50 | 7,35 | 7,35 | 2.639.300 | | 2004-06-22 | 00:00:00 | 7,10 | 7,59 | 7,10 | 7,55 | 2.806.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
