(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 | | 2005-11-22 | 00:00:00 | 7,93 | 8,14 | 7,82 | 8,08 | 3.186.400 | | 2005-11-23 | 00:00:00 | 8,06 | 8,09 | 7,99 | 8,06 | 2.744.500 | | 2005-11-25 | 00:00:00 | 8,09 | 8,29 | 8,00 | 8,25 | 2.113.800 | | 2005-11-28 | 00:00:00 | 8,25 | 8,34 | 8,15 | 8,15 | 4.729.500 | | 2005-11-29 | 00:00:00 | 8,19 | 8,30 | 8,13 | 8,17 | 4.340.400 | | 2005-11-30 | 00:00:00 | 8,19 | 8,30 | 8,18 | 8,21 | 3.956.900 | | 2005-12-01 | 00:00:00 | 8,28 | 8,92 | 8,21 | 8,89 | 7.687.600 | | 2005-12-02 | 00:00:00 | 8,90 | 9,00 | 8,70 | 8,71 | 4.078.400 | | 2005-12-05 | 00:00:00 | 8,78 | 8,80 | 8,60 | 8,72 | 2.699.600 | | 2005-12-06 | 00:00:00 | 8,76 | 8,98 | 8,73 | 8,75 | 2.827.600 | | 2005-12-07 | 00:00:00 | 8,73 | 8,77 | 8,48 | 8,50 | 3.561.500 | | 2005-12-08 | 00:00:00 | 8,56 | 8,68 | 8,42 | 8,50 | 3.036.200 | | 2005-12-09 | 00:00:00 | 8,60 | 8,64 | 8,42 | 8,59 | 2.567.000 | | 2005-12-12 | 00:00:00 | 8,61 | 8,70 | 8,47 | 8,48 | 2.847.800 | | 2005-12-13 | 00:00:00 | 8,48 | 8,54 | 8,36 | 8,47 | 3.091.800 | | 2005-12-14 | 00:00:00 | 8,47 | 8,59 | 8,41 | 8,57 | 3.415.800 | | 2005-12-15 | 00:00:00 | 8,57 | 8,60 | 8,25 | 8,27 | 3.400.800 | | 2005-12-16 | 00:00:00 | 8,28 | 8,31 | 8,14 | 8,17 | 3.524.000 | | 2005-12-19 | 00:00:00 | 8,17 | 8,24 | 7,97 | 7,98 | 2.415.200 | | 2005-12-20 | 00:00:00 | 7,98 | 8,11 | 7,90 | 8,04 | 3.092.500 | | 2005-12-21 | 00:00:00 | 8,13 | 8,20 | 7,89 | 8,03 | 4.160.100 | | 2005-12-22 | 00:00:00 | 8,03 | 8,18 | 7,99 | 8,14 | 2.739.900 | | 2005-12-23 | 00:00:00 | 8,15 | 8,28 | 8,15 | 8,21 | 1.556.300 | | 2005-12-27 | 00:00:00 | 8,22 | 8,29 | 8,06 | 8,09 | 1.878.800 | | 2005-12-28 | 00:00:00 | 8,16 | 8,22 | 8,05 | 8,21 | 1.968.400 | | 2005-12-29 | 00:00:00 | 8,30 | 8,30 | 8,06 | 8,09 | 1.546.700 | | 2005-12-30 | 00:00:00 | 8,06 | 8,09 | 7,99 | 8,00 | 1.946.500 | | 2006-01-03 | 00:00:00 | 8,06 | 8,26 | 7,96 | 8,16 | 3.648.900 | | 2006-01-04 | 00:00:00 | 8,20 | 8,63 | 8,20 | 8,58 | 5.440.600 | | 2006-01-05 | 00:00:00 | 8,62 | 9,23 | 8,60 | 9,22 | 10.534.000 | | 2006-01-06 | 00:00:00 | 9,26 | 9,35 | 8,93 | 9,06 | 5.046.200 | | 2006-01-09 | 00:00:00 | 9,10 | 9,38 | 9,10 | 9,26 | 3.983.500 | | 2006-01-10 | 00:00:00 | 9,27 | 9,32 | 9,10 | 9,22 | 2.955.000 | | 2006-01-11 | 00:00:00 | 9,23 | 9,33 | 9,19 | 9,23 | 2.255.000 | | 2006-01-12 | 00:00:00 | 9,16 | 9,18 | 8,89 | 8,99 | 4.488.400 | | 2006-01-13 | 00:00:00 | 8,96 | 9,00 | 8,79 | 8,86 | 2.397.300 | | 2006-01-17 | 00:00:00 | 8,61 | 8,77 | 8,57 | 8,58 | 4.299.700 | | 2006-01-18 | 00:00:00 | 8,41 | 8,68 | 8,38 | 8,64 | 3.145.500 | | 2006-01-19 | 00:00:00 | 8,83 | 9,03 | 8,71 | 8,86 | 6.150.600 | | 2006-01-20 | 00:00:00 | 8,86 | 8,87 | 8,56 | 8,62 | 4.873.200 | | 2006-01-23 | 00:00:00 | 8,52 | 8,67 | 8,39 | 8,50 | 4.230.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
