(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 | | 2005-09-27 | 00:00:00 | 9,40 | 9,45 | 9,23 | 9,40 | 3.167.700 | | 2005-09-28 | 00:00:00 | 9,45 | 9,54 | 9,35 | 9,36 | 2.613.700 | | 2005-09-29 | 00:00:00 | 9,34 | 9,62 | 9,20 | 9,60 | 4.054.800 | | 2005-09-30 | 00:00:00 | 9,75 | 9,93 | 9,73 | 9,85 | 4.210.200 | | 2005-10-03 | 00:00:00 | 9,85 | 9,99 | 9,80 | 9,91 | 3.487.800 | | 2005-10-04 | 00:00:00 | 9,98 | 9,98 | 9,29 | 9,31 | 9.992.000 | | 2005-10-05 | 00:00:00 | 9,31 | 9,42 | 8,75 | 9,08 | 6.875.200 | | 2005-10-06 | 00:00:00 | 9,08 | 9,14 | 8,85 | 8,92 | 4.435.800 | | 2005-10-07 | 00:00:00 | 8,91 | 9,13 | 8,81 | 8,99 | 4.994.600 | | 2005-10-10 | 00:00:00 | 9,00 | 9,01 | 8,20 | 8,28 | 8.956.600 | | 2005-10-11 | 00:00:00 | 8,33 | 8,47 | 8,21 | 8,35 | 6.253.800 | | 2005-10-12 | 00:00:00 | 8,26 | 8,51 | 8,25 | 8,36 | 4.960.100 | | 2005-10-13 | 00:00:00 | 8,38 | 8,44 | 8,10 | 8,37 | 5.668.100 | | 2005-10-14 | 00:00:00 | 8,45 | 8,65 | 8,38 | 8,53 | 3.936.100 | | 2005-10-17 | 00:00:00 | 8,73 | 8,81 | 8,55 | 8,55 | 4.399.300 | | 2005-10-18 | 00:00:00 | 8,55 | 8,55 | 8,36 | 8,44 | 3.325.600 | | 2005-10-19 | 00:00:00 | 8,30 | 8,55 | 8,04 | 8,46 | 5.490.300 | | 2005-10-20 | 00:00:00 | 8,47 | 8,64 | 8,31 | 8,39 | 3.121.800 | | 2005-10-21 | 00:00:00 | 8,45 | 8,46 | 8,32 | 8,36 | 3.147.800 | | 2005-10-24 | 00:00:00 | 8,39 | 8,76 | 8,39 | 8,75 | 5.192.100 | | 2005-10-25 | 00:00:00 | 8,60 | 8,82 | 8,50 | 8,51 | 4.868.900 | | 2005-10-26 | 00:00:00 | 8,50 | 8,58 | 8,36 | 8,36 | 4.490.000 | | 2005-10-27 | 00:00:00 | 7,94 | 8,03 | 7,60 | 7,70 | 16.921.100 | | 2005-10-28 | 00:00:00 | 7,75 | 7,97 | 7,60 | 7,89 | 5.874.100 | | 2005-10-31 | 00:00:00 | 7,89 | 8,24 | 7,89 | 8,11 | 5.160.400 | | 2005-11-01 | 00:00:00 | 8,11 | 8,12 | 8,01 | 8,08 | 3.073.900 | | 2005-11-02 | 00:00:00 | 8,03 | 8,38 | 8,01 | 8,28 | 3.828.700 | | 2005-11-03 | 00:00:00 | 8,37 | 8,54 | 8,35 | 8,41 | 5.140.200 | | 2005-11-04 | 00:00:00 | 8,46 | 8,60 | 8,40 | 8,41 | 3.848.400 | | 2005-11-07 | 00:00:00 | 8,40 | 8,40 | 8,23 | 8,26 | 4.293.100 | | 2005-11-08 | 00:00:00 | 7,95 | 7,97 | 7,77 | 7,90 | 6.594.400 | | 2005-11-09 | 00:00:00 | 7,87 | 7,97 | 7,77 | 7,92 | 3.761.300 | | 2005-11-10 | 00:00:00 | 7,92 | 8,03 | 7,82 | 7,99 | 3.354.200 | | 2005-11-11 | 00:00:00 | 7,93 | 7,98 | 7,88 | 7,90 | 2.601.100 | | 2005-11-14 | 00:00:00 | 7,86 | 7,86 | 7,70 | 7,86 | 3.185.600 | | 2005-11-15 | 00:00:00 | 7,79 | 7,95 | 7,74 | 7,82 | 4.138.500 | | 2005-11-16 | 00:00:00 | 7,83 | 7,88 | 7,76 | 7,82 | 2.404.200 | | 2005-11-17 | 00:00:00 | 7,82 | 7,98 | 7,75 | 7,93 | 3.863.400 | | 2005-11-18 | 00:00:00 | 7,97 | 8,17 | 7,94 | 7,97 | 3.939.000 | | 2005-11-21 | 00:00:00 | 7,96 | 8,01 | 7,83 | 7,93 | 2.551.600 | | 2005-11-22 | 00:00:00 | 7,93 | 8,14 | 7,82 | 8,08 | 3.186.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
