(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 | | 2005-02-08 | 00:00:00 | 6,13 | 6,39 | 6,11 | 6,37 | 5.377.300 | | 2005-02-09 | 00:00:00 | 6,37 | 6,37 | 5,96 | 6,05 | 5.599.000 | | 2005-02-10 | 00:00:00 | 6,26 | 6,28 | 6,13 | 6,23 | 4.116.100 | | 2005-02-11 | 00:00:00 | 6,18 | 6,48 | 6,09 | 6,40 | 5.509.900 | | 2005-02-14 | 00:00:00 | 6,42 | 6,46 | 6,31 | 6,35 | 3.062.700 | | 2005-02-15 | 00:00:00 | 6,39 | 6,63 | 6,36 | 6,47 | 4.748.600 | | 2005-02-16 | 00:00:00 | 6,36 | 6,44 | 6,24 | 6,37 | 4.273.200 | | 2005-02-17 | 00:00:00 | 6,43 | 6,46 | 6,22 | 6,22 | 2.590.300 | | 2005-02-18 | 00:00:00 | 6,27 | 6,34 | 6,19 | 6,26 | 1.927.900 | | 2005-02-22 | 00:00:00 | 6,10 | 6,34 | 5,86 | 6,08 | 3.112.500 | | 2005-02-23 | 00:00:00 | 6,18 | 6,22 | 6,00 | 6,06 | 3.309.400 | | 2005-02-24 | 00:00:00 | 6,09 | 6,35 | 6,05 | 6,34 | 2.826.000 | | 2005-02-25 | 00:00:00 | 6,34 | 6,39 | 6,23 | 6,38 | 2.060.000 | | 2005-02-28 | 00:00:00 | 6,39 | 6,47 | 6,20 | 6,38 | 3.938.600 | | 2005-03-01 | 00:00:00 | 6,50 | 6,52 | 6,37 | 6,41 | 4.208.900 | | 2005-03-02 | 00:00:00 | 6,35 | 6,40 | 6,25 | 6,27 | 1.916.900 | | 2005-03-03 | 00:00:00 | 6,29 | 6,44 | 6,17 | 6,41 | 4.453.300 | | 2005-03-04 | 00:00:00 | 6,45 | 6,45 | 6,30 | 6,38 | 2.661.100 | | 2005-03-07 | 00:00:00 | 6,27 | 6,51 | 6,27 | 6,41 | 3.227.200 | | 2005-03-08 | 00:00:00 | 6,40 | 6,47 | 6,21 | 6,26 | 2.527.500 | | 2005-03-09 | 00:00:00 | 6,27 | 6,37 | 6,21 | 6,22 | 2.717.100 | | 2005-03-10 | 00:00:00 | 6,21 | 6,29 | 6,04 | 6,09 | 3.697.300 | | 2005-03-11 | 00:00:00 | 6,20 | 6,35 | 6,01 | 6,06 | 5.302.300 | | 2005-03-14 | 00:00:00 | 6,23 | 6,30 | 6,16 | 6,27 | 3.986.500 | | 2005-03-15 | 00:00:00 | 6,30 | 6,32 | 6,04 | 6,04 | 3.253.000 | | 2005-03-16 | 00:00:00 | 6,00 | 6,24 | 6,00 | 6,02 | 4.815.700 | | 2005-03-17 | 00:00:00 | 6,08 | 6,17 | 6,07 | 6,08 | 3.502.300 | | 2005-03-18 | 00:00:00 | 6,08 | 6,14 | 6,00 | 6,03 | 4.422.900 | | 2005-03-21 | 00:00:00 | 6,03 | 6,11 | 5,94 | 5,97 | 2.903.000 | | 2005-03-22 | 00:00:00 | 6,00 | 6,07 | 5,79 | 5,82 | 3.063.800 | | 2005-03-23 | 00:00:00 | 5,82 | 5,96 | 5,70 | 5,89 | 3.155.400 | | 2005-03-24 | 00:00:00 | 5,99 | 6,04 | 5,91 | 5,96 | 2.563.800 | | 2005-03-28 | 00:00:00 | 5,99 | 6,07 | 5,85 | 5,86 | 1.761.200 | | 2005-03-29 | 00:00:00 | 5,88 | 5,90 | 5,55 | 5,68 | 5.579.200 | | 2005-03-30 | 00:00:00 | 5,76 | 5,80 | 5,57 | 5,60 | 7.736.900 | | 2005-03-31 | 00:00:00 | 5,59 | 5,63 | 5,40 | 5,59 | 4.629.600 | | 2005-04-01 | 00:00:00 | 5,60 | 5,69 | 5,46 | 5,51 | 2.870.800 | | 2005-04-04 | 00:00:00 | 5,47 | 5,52 | 5,40 | 5,50 | 2.131.700 | | 2005-04-05 | 00:00:00 | 5,47 | 5,57 | 5,32 | 5,36 | 4.379.200 | | 2005-04-06 | 00:00:00 | 5,37 | 5,60 | 5,37 | 5,48 | 3.308.400 | | 2005-04-07 | 00:00:00 | 5,52 | 5,62 | 5,45 | 5,54 | 2.273.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
