(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 | | 2004-12-10 | 00:00:00 | 5,20 | 5,21 | 5,07 | 5,09 | 3.511.000 | | 2004-12-13 | 00:00:00 | 5,12 | 5,15 | 5,06 | 5,10 | 2.375.200 | | 2004-12-14 | 00:00:00 | 5,08 | 5,22 | 5,08 | 5,18 | 4.705.300 | | 2004-12-15 | 00:00:00 | 5,20 | 5,37 | 5,18 | 5,37 | 3.944.900 | | 2004-12-16 | 00:00:00 | 5,33 | 5,57 | 5,29 | 5,32 | 4.283.000 | | 2004-12-17 | 00:00:00 | 5,24 | 5,40 | 5,20 | 5,24 | 3.500.600 | | 2004-12-20 | 00:00:00 | 5,25 | 5,37 | 5,09 | 5,11 | 3.955.400 | | 2004-12-21 | 00:00:00 | 5,13 | 5,23 | 5,10 | 5,16 | 3.375.900 | | 2004-12-22 | 00:00:00 | 5,13 | 5,25 | 5,12 | 5,24 | 3.147.500 | | 2004-12-23 | 00:00:00 | 5,23 | 5,33 | 5,21 | 5,31 | 2.129.200 | | 2004-12-27 | 00:00:00 | 5,27 | 5,35 | 5,27 | 5,30 | 2.206.400 | | 2004-12-28 | 00:00:00 | 5,27 | 5,41 | 5,26 | 5,38 | 2.817.900 | | 2004-12-29 | 00:00:00 | 5,35 | 5,50 | 5,34 | 5,44 | 2.625.200 | | 2004-12-30 | 00:00:00 | 5,43 | 5,51 | 5,42 | 5,45 | 3.074.200 | | 2004-12-31 | 00:00:00 | 5,45 | 5,52 | 5,42 | 5,48 | 2.595.300 | | 2005-01-03 | 00:00:00 | 5,53 | 5,58 | 5,25 | 5,28 | 3.053.600 | | 2005-01-04 | 00:00:00 | 5,35 | 5,35 | 4,92 | 5,02 | 5.314.900 | | 2005-01-05 | 00:00:00 | 5,52 | 5,74 | 5,39 | 5,73 | 17.526.400 | | 2005-01-06 | 00:00:00 | 5,74 | 5,74 | 5,46 | 5,59 | 6.380.400 | | 2005-01-07 | 00:00:00 | 5,61 | 5,91 | 5,56 | 5,83 | 7.361.400 | | 2005-01-10 | 00:00:00 | 5,83 | 5,95 | 5,71 | 5,86 | 6.185.200 | | 2005-01-11 | 00:00:00 | 5,85 | 5,85 | 5,51 | 5,54 | 4.966.600 | | 2005-01-12 | 00:00:00 | 5,58 | 5,66 | 5,52 | 5,63 | 3.471.800 | | 2005-01-13 | 00:00:00 | 5,67 | 5,70 | 5,51 | 5,53 | 2.645.100 | | 2005-01-14 | 00:00:00 | 5,57 | 5,60 | 5,54 | 5,56 | 2.734.200 | | 2005-01-18 | 00:00:00 | 5,56 | 5,72 | 5,52 | 5,70 | 3.763.100 | | 2005-01-19 | 00:00:00 | 5,72 | 5,74 | 5,54 | 5,58 | 3.435.100 | | 2005-01-20 | 00:00:00 | 5,50 | 5,59 | 5,38 | 5,51 | 3.384.200 | | 2005-01-21 | 00:00:00 | 5,58 | 5,65 | 5,43 | 5,45 | 3.536.100 | | 2005-01-24 | 00:00:00 | 5,49 | 5,49 | 5,21 | 5,21 | 4.384.800 | | 2005-01-25 | 00:00:00 | 5,26 | 5,36 | 5,25 | 5,29 | 2.797.000 | | 2005-01-26 | 00:00:00 | 5,37 | 5,48 | 5,28 | 5,35 | 3.159.800 | | 2005-01-27 | 00:00:00 | 5,65 | 5,93 | 5,51 | 5,90 | 10.472.200 | | 2005-01-28 | 00:00:00 | 5,90 | 5,91 | 5,75 | 5,82 | 4.017.800 | | 2005-01-31 | 00:00:00 | 5,88 | 6,15 | 5,84 | 6,11 | 6.306.800 | | 2005-02-01 | 00:00:00 | 6,11 | 6,38 | 5,96 | 6,03 | 7.717.500 | | 2005-02-02 | 00:00:00 | 6,01 | 6,10 | 5,84 | 5,91 | 5.765.600 | | 2005-02-03 | 00:00:00 | 5,93 | 5,93 | 5,69 | 5,81 | 4.178.600 | | 2005-02-04 | 00:00:00 | 5,84 | 6,05 | 5,81 | 6,03 | 5.304.000 | | 2005-02-07 | 00:00:00 | 6,03 | 6,19 | 6,00 | 6,08 | 3.017.700 | | 2005-02-08 | 00:00:00 | 6,13 | 6,39 | 6,11 | 6,37 | 5.377.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
