(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 | | 2005-08-01 | 00:00:00 | 9,87 | 9,88 | 9,72 | 9,84 | 4.546.100 | | 2005-08-02 | 00:00:00 | 9,79 | 10,08 | 9,79 | 9,90 | 6.980.800 | | 2005-08-03 | 00:00:00 | 9,88 | 9,95 | 9,64 | 9,69 | 6.151.900 | | 2005-08-04 | 00:00:00 | 9,62 | 9,64 | 9,39 | 9,45 | 6.471.100 | | 2005-08-05 | 00:00:00 | 9,32 | 9,56 | 9,30 | 9,50 | 3.099.900 | | 2005-08-08 | 00:00:00 | 9,49 | 9,50 | 9,15 | 9,22 | 3.630.800 | | 2005-08-09 | 00:00:00 | 9,15 | 9,41 | 9,13 | 9,33 | 3.419.100 | | 2005-08-10 | 00:00:00 | 9,35 | 9,59 | 9,29 | 9,32 | 4.728.700 | | 2005-08-11 | 00:00:00 | 9,26 | 9,36 | 9,04 | 9,17 | 6.855.500 | | 2005-08-12 | 00:00:00 | 9,05 | 9,18 | 8,72 | 9,12 | 5.734.600 | | 2005-08-15 | 00:00:00 | 9,19 | 9,61 | 9,16 | 9,43 | 6.576.700 | | 2005-08-16 | 00:00:00 | 9,44 | 9,51 | 9,33 | 9,47 | 4.807.800 | | 2005-08-17 | 00:00:00 | 9,50 | 9,72 | 9,48 | 9,57 | 4.060.700 | | 2005-08-18 | 00:00:00 | 9,60 | 9,80 | 9,55 | 9,71 | 5.082.400 | | 2005-08-19 | 00:00:00 | 9,74 | 9,79 | 9,65 | 9,70 | 3.200.200 | | 2005-08-22 | 00:00:00 | 9,72 | 9,82 | 9,59 | 9,78 | 4.099.000 | | 2005-08-23 | 00:00:00 | 9,74 | 9,87 | 9,70 | 9,80 | 2.366.400 | | 2005-08-24 | 00:00:00 | 9,71 | 9,87 | 9,65 | 9,80 | 4.226.600 | | 2005-08-25 | 00:00:00 | 9,80 | 9,94 | 9,75 | 9,77 | 2.690.100 | | 2005-08-26 | 00:00:00 | 9,75 | 9,76 | 9,54 | 9,67 | 2.190.800 | | 2005-08-29 | 00:00:00 | 9,55 | 9,70 | 9,51 | 9,67 | 2.417.100 | | 2005-08-30 | 00:00:00 | 9,59 | 9,67 | 9,37 | 9,49 | 4.282.900 | | 2005-08-31 | 00:00:00 | 9,48 | 9,68 | 9,35 | 9,64 | 3.506.700 | | 2005-09-01 | 00:00:00 | 9,60 | 9,80 | 9,54 | 9,78 | 3.595.400 | | 2005-09-02 | 00:00:00 | 9,76 | 9,83 | 9,56 | 9,66 | 1.614.200 | | 2005-09-06 | 00:00:00 | 9,63 | 9,75 | 9,60 | 9,72 | 2.381.100 | | 2005-09-07 | 00:00:00 | 9,67 | 9,95 | 9,59 | 9,95 | 4.176.900 | | 2005-09-08 | 00:00:00 | 9,90 | 10,05 | 9,77 | 9,78 | 4.855.500 | | 2005-09-09 | 00:00:00 | 9,80 | 10,03 | 9,79 | 10,00 | 3.410.500 | | 2005-09-12 | 00:00:00 | 9,97 | 10,18 | 9,91 | 10,01 | 3.157.500 | | 2005-09-13 | 00:00:00 | 10,12 | 10,45 | 10,02 | 10,29 | 6.228.700 | | 2005-09-14 | 00:00:00 | 10,55 | 10,65 | 9,82 | 9,93 | 5.831.200 | | 2005-09-15 | 00:00:00 | 9,93 | 9,99 | 9,49 | 9,54 | 5.560.200 | | 2005-09-16 | 00:00:00 | 9,60 | 9,65 | 9,30 | 9,50 | 5.839.600 | | 2005-09-19 | 00:00:00 | 9,41 | 9,47 | 9,21 | 9,25 | 2.672.800 | | 2005-09-20 | 00:00:00 | 9,35 | 9,50 | 9,24 | 9,27 | 3.299.800 | | 2005-09-21 | 00:00:00 | 9,22 | 9,37 | 9,10 | 9,35 | 4.420.400 | | 2005-09-22 | 00:00:00 | 9,35 | 9,48 | 9,20 | 9,37 | 5.523.200 | | 2005-09-23 | 00:00:00 | 9,40 | 9,40 | 9,23 | 9,28 | 2.603.600 | | 2005-09-26 | 00:00:00 | 9,41 | 9,58 | 9,34 | 9,36 | 2.578.700 | | 2005-09-27 | 00:00:00 | 9,40 | 9,45 | 9,23 | 9,40 | 3.167.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
