(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 | | 2005-04-07 | 00:00:00 | 5,52 | 5,62 | 5,45 | 5,54 | 2.273.800 | | 2005-04-08 | 00:00:00 | 5,62 | 5,65 | 5,54 | 5,58 | 2.780.500 | | 2005-04-11 | 00:00:00 | 5,61 | 5,63 | 5,50 | 5,51 | 1.996.300 | | 2005-04-12 | 00:00:00 | 5,50 | 5,53 | 5,35 | 5,51 | 3.022.700 | | 2005-04-13 | 00:00:00 | 5,49 | 5,50 | 5,38 | 5,41 | 3.016.400 | | 2005-04-14 | 00:00:00 | 5,40 | 5,44 | 5,26 | 5,35 | 2.245.600 | | 2005-04-15 | 00:00:00 | 5,47 | 5,47 | 5,05 | 5,12 | 5.477.800 | | 2005-04-18 | 00:00:00 | 5,12 | 5,22 | 5,01 | 5,11 | 3.062.000 | | 2005-04-19 | 00:00:00 | 5,21 | 5,29 | 5,17 | 5,27 | 3.053.200 | | 2005-04-20 | 00:00:00 | 5,35 | 5,35 | 5,16 | 5,19 | 2.537.500 | | 2005-04-21 | 00:00:00 | 5,30 | 5,40 | 5,23 | 5,40 | 2.656.400 | | 2005-04-22 | 00:00:00 | 5,35 | 5,39 | 5,23 | 5,31 | 2.780.600 | | 2005-04-25 | 00:00:00 | 5,37 | 5,39 | 5,27 | 5,36 | 1.829.100 | | 2005-04-26 | 00:00:00 | 5,30 | 5,43 | 5,23 | 5,27 | 2.302.700 | | 2005-04-27 | 00:00:00 | 5,22 | 5,51 | 5,15 | 5,50 | 4.595.400 | | 2005-04-28 | 00:00:00 | 5,55 | 5,68 | 5,32 | 5,41 | 5.291.500 | | 2005-04-29 | 00:00:00 | 5,47 | 5,51 | 5,25 | 5,36 | 4.202.500 | | 2005-05-02 | 00:00:00 | 5,40 | 5,49 | 5,36 | 5,45 | 2.417.500 | | 2005-05-03 | 00:00:00 | 5,39 | 5,44 | 5,27 | 5,32 | 2.818.000 | | 2005-05-04 | 00:00:00 | 5,37 | 5,68 | 5,34 | 5,65 | 3.643.600 | | 2005-05-05 | 00:00:00 | 5,64 | 5,74 | 5,54 | 5,63 | 2.313.500 | | 2005-05-06 | 00:00:00 | 5,67 | 5,72 | 5,61 | 5,67 | 2.424.100 | | 2005-05-09 | 00:00:00 | 5,66 | 5,81 | 5,65 | 5,81 | 1.968.400 | | 2005-05-10 | 00:00:00 | 5,83 | 5,85 | 5,77 | 5,80 | 1.648.700 | | 2005-05-11 | 00:00:00 | 5,79 | 5,85 | 5,75 | 5,83 | 1.851.000 | | 2005-05-12 | 00:00:00 | 5,84 | 5,98 | 5,82 | 5,91 | 4.531.500 | | 2005-05-13 | 00:00:00 | 5,95 | 6,14 | 5,91 | 6,09 | 4.018.100 | | 2005-05-16 | 00:00:00 | 5,97 | 6,08 | 5,95 | 6,07 | 3.537.800 | | 2005-05-17 | 00:00:00 | 5,99 | 6,13 | 5,99 | 6,11 | 2.122.000 | | 2005-05-18 | 00:00:00 | 6,11 | 6,31 | 6,10 | 6,21 | 4.556.600 | | 2005-05-19 | 00:00:00 | 6,26 | 6,40 | 6,20 | 6,31 | 3.294.700 | | 2005-05-20 | 00:00:00 | 6,31 | 6,31 | 6,15 | 6,16 | 2.673.600 | | 2005-05-23 | 00:00:00 | 6,17 | 6,25 | 6,09 | 6,13 | 2.690.000 | | 2005-05-24 | 00:00:00 | 6,20 | 6,47 | 6,16 | 6,43 | 6.110.900 | | 2005-05-25 | 00:00:00 | 6,44 | 6,63 | 6,35 | 6,60 | 4.107.900 | | 2005-05-26 | 00:00:00 | 6,66 | 6,90 | 6,65 | 6,74 | 5.878.700 | | 2005-05-27 | 00:00:00 | 6,98 | 7,02 | 6,87 | 6,91 | 5.164.500 | | 2005-05-31 | 00:00:00 | 6,91 | 7,55 | 6,82 | 7,36 | 8.924.800 | | 2005-06-01 | 00:00:00 | 7,41 | 7,55 | 7,30 | 7,38 | 7.064.400 | | 2005-06-02 | 00:00:00 | 7,33 | 7,51 | 7,25 | 7,49 | 4.161.100 | | 2005-06-03 | 00:00:00 | 7,44 | 7,85 | 7,40 | 7,58 | 5.067.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
