(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 | | 2006-03-21 | 00:00:00 | 11,23 | 11,50 | 11,04 | 11,13 | 5.677.100 | | 2006-03-22 | 00:00:00 | 11,00 | 11,15 | 10,82 | 10,96 | 5.663.700 | | 2006-03-23 | 00:00:00 | 10,97 | 11,18 | 10,89 | 11,01 | 3.743.200 | | 2006-03-24 | 00:00:00 | 10,92 | 11,07 | 10,82 | 11,00 | 3.360.200 | | 2006-03-27 | 00:00:00 | 11,01 | 11,28 | 10,99 | 11,09 | 3.490.700 | | 2006-03-28 | 00:00:00 | 11,15 | 11,20 | 10,95 | 11,07 | 3.001.800 | | 2006-03-29 | 00:00:00 | 10,88 | 11,34 | 10,88 | 11,32 | 3.832.500 | | 2006-03-30 | 00:00:00 | 11,30 | 11,63 | 11,27 | 11,54 | 4.576.000 | | 2006-03-31 | 00:00:00 | 11,67 | 11,81 | 11,47 | 11,56 | 3.860.000 | | 2006-04-03 | 00:00:00 | 11,51 | 11,79 | 11,51 | 11,65 | 4.336.500 | | 2006-04-04 | 00:00:00 | 11,70 | 11,78 | 11,56 | 11,58 | 3.022.700 | | 2006-04-05 | 00:00:00 | 11,53 | 11,69 | 11,42 | 11,66 | 4.765.100 | | 2006-04-06 | 00:00:00 | 11,58 | 11,66 | 11,22 | 11,45 | 6.080.000 | | 2006-04-07 | 00:00:00 | 11,43 | 11,53 | 11,23 | 11,39 | 3.192.400 | | 2006-04-10 | 00:00:00 | 11,33 | 11,35 | 11,00 | 11,19 | 2.763.300 | | 2006-04-11 | 00:00:00 | 11,10 | 11,20 | 10,73 | 10,99 | 3.788.200 | | 2006-04-12 | 00:00:00 | 10,99 | 11,08 | 10,73 | 10,77 | 3.111.800 | | 2006-04-13 | 00:00:00 | 10,88 | 11,32 | 10,83 | 11,21 | 4.303.000 | | 2006-04-17 | 00:00:00 | 11,25 | 11,34 | 10,75 | 10,82 | 3.474.400 | | 2006-04-18 | 00:00:00 | 10,82 | 11,20 | 10,76 | 11,14 | 4.478.800 | | 2006-04-19 | 00:00:00 | 11,14 | 11,29 | 11,02 | 11,28 | 2.786.300 | | 2006-04-20 | 00:00:00 | 10,76 | 11,21 | 10,06 | 10,16 | 14.622.400 | | 2006-04-21 | 00:00:00 | 10,18 | 10,20 | 9,83 | 10,00 | 6.531.400 | | 2006-04-24 | 00:00:00 | 9,76 | 9,82 | 9,56 | 9,66 | 6.140.500 | | 2006-04-25 | 00:00:00 | 9,64 | 10,24 | 9,64 | 10,09 | 7.482.800 | | 2006-04-26 | 00:00:00 | 10,09 | 10,26 | 9,96 | 10,07 | 4.525.200 | | 2006-04-27 | 00:00:00 | 10,13 | 10,60 | 10,11 | 10,49 | 7.481.600 | | 2006-04-28 | 00:00:00 | 10,50 | 10,90 | 10,39 | 10,65 | 6.264.600 | | 2006-05-01 | 00:00:00 | 10,72 | 10,86 | 10,58 | 10,59 | 5.047.000 | | 2006-05-02 | 00:00:00 | 10,71 | 10,74 | 10,48 | 10,53 | 4.075.900 | | 2006-05-03 | 00:00:00 | 10,48 | 10,68 | 10,43 | 10,59 | 4.145.400 | | 2006-05-04 | 00:00:00 | 10,83 | 11,09 | 10,74 | 10,97 | 5.900.800 | | 2006-05-05 | 00:00:00 | 11,02 | 11,07 | 10,85 | 10,92 | 3.444.800 | | 2006-05-08 | 00:00:00 | 10,94 | 11,14 | 10,91 | 10,98 | 3.051.700 | | 2006-05-09 | 00:00:00 | 11,01 | 11,19 | 10,99 | 11,10 | 3.654.000 | | 2006-05-10 | 00:00:00 | 11,03 | 11,14 | 10,94 | 10,97 | 3.802.500 | | 2006-05-11 | 00:00:00 | 10,94 | 10,95 | 10,40 | 10,51 | 3.725.000 | | 2006-05-12 | 00:00:00 | 10,52 | 10,57 | 10,29 | 10,36 | 2.788.000 | | 2006-05-15 | 00:00:00 | 10,19 | 10,47 | 10,13 | 10,38 | 3.105.300 | | 2006-05-16 | 00:00:00 | 10,31 | 10,49 | 10,15 | 10,41 | 3.675.900 | | 2006-05-17 | 00:00:00 | 10,25 | 10,56 | 9,99 | 10,00 | 6.503.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
