(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 2024-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-12 | 00:00:00 | 6,07 | 6,07 | 5,86 | 5,94 | 7.046.600 | | 2010-01-13 | 00:00:00 | 5,94 | 6,03 | 5,80 | 6,02 | 8.810.000 | | 2010-01-14 | 00:00:00 | 6,03 | 6,04 | 5,93 | 5,97 | 7.649.500 | | 2010-01-15 | 00:00:00 | 5,96 | 5,99 | 5,83 | 5,86 | 6.887.100 | | 2010-01-19 | 00:00:00 | 5,88 | 5,99 | 5,84 | 5,97 | 6.207.200 | | 2010-01-20 | 00:00:00 | 5,92 | 5,95 | 5,85 | 5,86 | 7.015.200 | | 2010-01-21 | 00:00:00 | 5,98 | 6,20 | 5,93 | 6,08 | 17.534.500 | | 2010-01-22 | 00:00:00 | 6,05 | 6,05 | 5,70 | 5,73 | 14.915.100 | | 2010-01-25 | 00:00:00 | 5,70 | 5,86 | 5,70 | 5,80 | 7.622.700 | | 2010-01-26 | 00:00:00 | 5,75 | 5,86 | 5,73 | 5,74 | 5.925.700 | | 2010-01-27 | 00:00:00 | 5,74 | 6,05 | 5,70 | 6,00 | 14.984.400 | | 2010-01-28 | 00:00:00 | 5,52 | 5,66 | 5,26 | 5,45 | 23.882.100 | | 2010-01-29 | 00:00:00 | 5,54 | 5,55 | 4,88 | 4,99 | 27.452.800 | | 2010-02-01 | 00:00:00 | 5,15 | 5,23 | 5,01 | 5,19 | 13.864.700 | | 2010-02-02 | 00:00:00 | 5,21 | 5,23 | 5,09 | 5,12 | 13.647.500 | | 2010-02-03 | 00:00:00 | 5,09 | 5,19 | 5,05 | 5,17 | 24.798.200 | | 2010-02-04 | 00:00:00 | 5,08 | 5,14 | 4,96 | 5,02 | 24.696.100 | | 2010-02-05 | 00:00:00 | 5,00 | 5,18 | 4,96 | 5,15 | 15.890.500 | | 2010-02-08 | 00:00:00 | 5,12 | 5,24 | 5,07 | 5,14 | 9.311.800 | | 2010-02-09 | 00:00:00 | 5,23 | 5,34 | 5,16 | 5,28 | 12.283.400 | | 2010-02-10 | 00:00:00 | 5,33 | 5,39 | 5,27 | 5,36 | 9.276.400 | | 2010-02-11 | 00:00:00 | 5,32 | 5,43 | 5,31 | 5,40 | 10.004.400 | | 2010-02-12 | 00:00:00 | 5,32 | 5,43 | 5,29 | 5,39 | 11.518.200 | | 2010-02-16 | 00:00:00 | 5,42 | 5,65 | 5,39 | 5,63 | 11.494.400 | | 2010-02-17 | 00:00:00 | 5,65 | 5,68 | 5,45 | 5,57 | 10.441.500 | | 2010-02-18 | 00:00:00 | 5,53 | 5,59 | 5,48 | 5,56 | 9.053.800 | | 2010-02-19 | 00:00:00 | 5,54 | 5,67 | 5,52 | 5,64 | 6.725.800 | | 2010-02-22 | 00:00:00 | 5,72 | 5,74 | 5,55 | 5,59 | 5.894.800 | | 2010-02-23 | 00:00:00 | 5,59 | 5,59 | 5,42 | 5,52 | 7.162.000 | | 2010-02-24 | 00:00:00 | 5,60 | 5,60 | 5,45 | 5,51 | 8.506.900 | | 2010-02-25 | 00:00:00 | 5,41 | 5,46 | 5,28 | 5,46 | 8.053.800 | | 2010-02-26 | 00:00:00 | 5,43 | 5,45 | 5,33 | 5,39 | 6.162.600 | | 2010-03-01 | 00:00:00 | 5,42 | 5,54 | 5,40 | 5,51 | 5.379.900 | | 2010-03-02 | 00:00:00 | 5,51 | 5,68 | 5,48 | 5,53 | 8.864.200 | | 2010-03-03 | 00:00:00 | 5,57 | 5,62 | 5,46 | 5,51 | 7.526.200 | | 2010-03-04 | 00:00:00 | 5,47 | 5,60 | 5,47 | 5,55 | 6.106.400 | | 2010-03-05 | 00:00:00 | 5,63 | 5,68 | 5,54 | 5,64 | 6.792.800 | | 2010-03-08 | 00:00:00 | 5,61 | 5,63 | 5,53 | 5,55 | 5.592.300 | | 2010-03-09 | 00:00:00 | 5,54 | 5,58 | 5,47 | 5,47 | 6.590.400 | | 2010-03-10 | 00:00:00 | 5,49 | 5,65 | 5,46 | 5,62 | 6.043.700 | | 2010-03-11 | 00:00:00 | 5,56 | 5,58 | 5,42 | 5,53 | 10.048.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
