(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-18 | 00:00:00 | 24,19 | 26,87 | 22,62 | 23,00 | 7.972.300 | 2000-10-19 | 00:00:00 | 25,50 | 28,44 | 25,12 | 28,44 | 7.723.400 | 2000-10-20 | 00:00:00 | 28,00 | 31,75 | 28,00 | 30,25 | 5.712.700 | 2000-10-23 | 00:00:00 | 30,62 | 33,00 | 30,50 | 32,06 | 4.573.000 | 2000-10-24 | 00:00:00 | 31,25 | 31,25 | 28,00 | 28,50 | 7.842.200 | 2000-10-25 | 00:00:00 | 28,94 | 29,50 | 27,00 | 28,00 | 6.019.800 | 2000-10-26 | 00:00:00 | 29,00 | 30,37 | 27,44 | 30,12 | 5.264.100 | 2000-10-27 | 00:00:00 | 30,69 | 30,94 | 28,53 | 29,69 | 3.822.800 | 2000-10-30 | 00:00:00 | 29,62 | 31,69 | 29,25 | 30,94 | 3.066.300 | 2000-10-31 | 00:00:00 | 31,12 | 32,94 | 31,06 | 32,63 | 4.042.500 | 2000-11-01 | 00:00:00 | 30,50 | 32,00 | 30,12 | 31,06 | 3.340.900 | 2000-11-02 | 00:00:00 | 31,62 | 33,00 | 31,62 | 31,87 | 2.937.000 | 2000-11-03 | 00:00:00 | 32,25 | 32,38 | 31,06 | 31,69 | 1.302.200 | 2000-11-06 | 00:00:00 | 32,31 | 32,50 | 31,31 | 31,50 | 1.603.300 | 2000-11-07 | 00:00:00 | 31,56 | 31,75 | 29,56 | 30,25 | 2.561.400 | 2000-11-08 | 00:00:00 | 30,50 | 30,62 | 28,12 | 28,25 | 2.010.000 | 2000-11-09 | 00:00:00 | 27,06 | 27,87 | 25,69 | 26,81 | 4.903.000 | 2000-11-10 | 00:00:00 | 26,50 | 26,69 | 25,50 | 25,62 | 2.957.800 | 2000-11-13 | 00:00:00 | 25,37 | 28,50 | 25,06 | 27,44 | 4.483.000 | 2000-11-14 | 00:00:00 | 29,31 | 29,37 | 28,12 | 28,81 | 2.705.200 | 2000-11-15 | 00:00:00 | 29,12 | 31,75 | 29,06 | 31,69 | 4.451.700 | 2000-11-16 | 00:00:00 | 30,50 | 31,25 | 29,25 | 29,25 | 2.896.900 | 2000-11-17 | 00:00:00 | 29,06 | 30,44 | 28,06 | 29,12 | 3.024.100 | 2000-11-20 | 00:00:00 | 28,37 | 30,25 | 27,75 | 28,75 | 2.883.100 | 2000-11-21 | 00:00:00 | 28,81 | 29,19 | 22,50 | 22,94 | 19.850.800 | 2000-11-22 | 00:00:00 | 22,94 | 23,75 | 21,69 | 21,94 | 8.708.000 | 2000-11-24 | 00:00:00 | 22,56 | 23,12 | 21,94 | 22,44 | 3.723.800 | 2000-11-27 | 00:00:00 | 23,00 | 23,00 | 20,62 | 21,06 | 6.383.900 | 2000-11-28 | 00:00:00 | 20,75 | 21,37 | 20,12 | 20,62 | 6.702.700 | 2000-11-29 | 00:00:00 | 20,37 | 20,37 | 19,19 | 19,37 | 8.192.300 | 2000-11-30 | 00:00:00 | 18,19 | 18,62 | 17,12 | 18,00 | 9.428.300 | 2000-12-01 | 00:00:00 | 18,87 | 19,00 | 17,56 | 17,81 | 6.731.400 | 2000-12-04 | 00:00:00 | 18,80 | 18,87 | 17,71 | 18,19 | 5.156.600 | 2000-12-05 | 00:00:00 | 18,20 | 20,98 | 18,06 | 20,80 | 10.630.800 | 2000-12-06 | 00:00:00 | 20,00 | 21,44 | 19,39 | 20,00 | 5.504.400 | 2000-12-07 | 00:00:00 | 19,00 | 19,70 | 18,75 | 19,50 | 3.158.600 | 2000-12-08 | 00:00:00 | 21,45 | 22,60 | 21,00 | 21,65 | 4.362.100 | 2000-12-11 | 00:00:00 | 22,42 | 24,00 | 21,25 | 23,20 | 4.976.300 | 2000-12-12 | 00:00:00 | 23,00 | 23,50 | 21,78 | 22,07 | 3.016.200 | 2000-12-13 | 00:00:00 | 23,90 | 24,08 | 21,37 | 21,61 | 3.706.000 | 2000-12-14 | 00:00:00 | 22,21 | 22,44 | 20,50 | 20,94 | 2.591.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|