(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 | | 2004-10-14 | 00:00:00 | 4,43 | 4,43 | 4,24 | 4,27 | 2.503.100 | | 2004-10-15 | 00:00:00 | 4,32 | 4,34 | 4,26 | 4,29 | 2.042.800 | | 2004-10-18 | 00:00:00 | 4,29 | 4,30 | 4,19 | 4,30 | 2.454.400 | | 2004-10-19 | 00:00:00 | 4,38 | 4,45 | 4,35 | 4,38 | 3.358.200 | | 2004-10-20 | 00:00:00 | 4,36 | 4,55 | 4,30 | 4,55 | 3.875.700 | | 2004-10-21 | 00:00:00 | 4,61 | 4,81 | 4,55 | 4,73 | 5.323.700 | | 2004-10-22 | 00:00:00 | 4,82 | 4,82 | 4,70 | 4,72 | 4.118.100 | | 2004-10-25 | 00:00:00 | 4,66 | 4,77 | 4,62 | 4,63 | 2.189.400 | | 2004-10-26 | 00:00:00 | 4,74 | 4,75 | 4,59 | 4,60 | 2.209.500 | | 2004-10-27 | 00:00:00 | 4,57 | 4,81 | 4,57 | 4,76 | 3.419.200 | | 2004-10-28 | 00:00:00 | 4,45 | 4,54 | 4,32 | 4,44 | 6.278.000 | | 2004-10-29 | 00:00:00 | 4,43 | 4,55 | 4,40 | 4,55 | 3.316.300 | | 2004-11-01 | 00:00:00 | 4,46 | 4,55 | 4,46 | 4,53 | 1.628.400 | | 2004-11-02 | 00:00:00 | 4,53 | 4,57 | 4,46 | 4,50 | 2.458.000 | | 2004-11-03 | 00:00:00 | 4,63 | 4,66 | 4,47 | 4,60 | 3.840.000 | | 2004-11-04 | 00:00:00 | 4,53 | 4,63 | 4,47 | 4,63 | 3.347.700 | | 2004-11-05 | 00:00:00 | 4,70 | 4,82 | 4,70 | 4,79 | 8.159.300 | | 2004-11-08 | 00:00:00 | 4,79 | 4,90 | 4,75 | 4,85 | 3.325.700 | | 2004-11-09 | 00:00:00 | 4,88 | 4,93 | 4,79 | 4,83 | 2.361.300 | | 2004-11-10 | 00:00:00 | 4,85 | 4,86 | 4,72 | 4,76 | 2.607.600 | | 2004-11-11 | 00:00:00 | 4,76 | 4,88 | 4,73 | 4,84 | 2.037.800 | | 2004-11-12 | 00:00:00 | 4,84 | 4,88 | 4,81 | 4,88 | 2.880.000 | | 2004-11-15 | 00:00:00 | 4,81 | 5,33 | 4,80 | 5,27 | 9.289.800 | | 2004-11-16 | 00:00:00 | 5,25 | 5,60 | 5,23 | 5,48 | 9.263.100 | | 2004-11-17 | 00:00:00 | 5,72 | 5,80 | 5,58 | 5,66 | 7.784.400 | | 2004-11-18 | 00:00:00 | 5,65 | 5,83 | 5,51 | 5,81 | 5.906.900 | | 2004-11-19 | 00:00:00 | 5,81 | 5,82 | 5,65 | 5,67 | 6.053.600 | | 2004-11-22 | 00:00:00 | 5,61 | 5,73 | 5,45 | 5,72 | 4.292.500 | | 2004-11-23 | 00:00:00 | 5,67 | 5,73 | 5,57 | 5,59 | 4.020.700 | | 2004-11-24 | 00:00:00 | 5,63 | 5,67 | 5,44 | 5,49 | 3.368.600 | | 2004-11-26 | 00:00:00 | 5,50 | 5,55 | 5,43 | 5,43 | 1.016.100 | | 2004-11-29 | 00:00:00 | 5,49 | 5,64 | 5,41 | 5,49 | 3.010.100 | | 2004-11-30 | 00:00:00 | 5,47 | 5,52 | 5,26 | 5,29 | 5.007.200 | | 2004-12-01 | 00:00:00 | 5,29 | 5,47 | 5,29 | 5,46 | 3.834.300 | | 2004-12-02 | 00:00:00 | 5,46 | 5,60 | 5,40 | 5,57 | 3.859.000 | | 2004-12-03 | 00:00:00 | 5,65 | 5,79 | 5,36 | 5,39 | 5.620.600 | | 2004-12-06 | 00:00:00 | 5,32 | 5,56 | 5,27 | 5,51 | 3.611.500 | | 2004-12-07 | 00:00:00 | 5,50 | 5,61 | 5,40 | 5,44 | 3.234.800 | | 2004-12-08 | 00:00:00 | 5,44 | 5,45 | 5,22 | 5,29 | 2.635.700 | | 2004-12-09 | 00:00:00 | 5,15 | 5,18 | 5,01 | 5,13 | 6.550.000 | | 2004-12-10 | 00:00:00 | 5,20 | 5,21 | 5,07 | 5,09 | 3.511.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
