(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 | 2000-12-14 | 00:00:00 | 22,21 | 22,44 | 20,50 | 20,94 | 2.591.200 | 2000-12-15 | 00:00:00 | 19,44 | 20,50 | 19,38 | 20,17 | 3.746.100 | 2000-12-18 | 00:00:00 | 20,26 | 20,90 | 19,16 | 19,60 | 2.686.700 | 2000-12-19 | 00:00:00 | 19,25 | 21,50 | 19,21 | 19,50 | 3.751.800 | 2000-12-20 | 00:00:00 | 19,00 | 19,72 | 18,08 | 18,69 | 5.019.400 | 2000-12-21 | 00:00:00 | 18,70 | 18,90 | 16,30 | 16,43 | 6.030.500 | 2000-12-22 | 00:00:00 | 17,24 | 18,24 | 17,10 | 18,03 | 4.287.400 | 2000-12-26 | 00:00:00 | 18,01 | 18,79 | 18,00 | 18,07 | 2.981.000 | 2000-12-27 | 00:00:00 | 17,33 | 18,95 | 16,53 | 18,59 | 4.639.500 | 2000-12-28 | 00:00:00 | 18,00 | 18,59 | 17,51 | 17,79 | 4.398.400 | 2000-12-29 | 00:00:00 | 17,76 | 17,84 | 16,68 | 17,09 | 5.812.500 | 2001-01-02 | 00:00:00 | 17,42 | 17,99 | 16,98 | 17,42 | 3.131.900 | 2001-01-03 | 00:00:00 | 17,25 | 20,70 | 16,80 | 20,19 | 5.755.700 | 2001-01-04 | 00:00:00 | 20,20 | 21,74 | 19,90 | 20,62 | 4.223.300 | 2001-01-05 | 00:00:00 | 20,99 | 20,99 | 19,35 | 19,71 | 3.789.700 | 2001-01-08 | 00:00:00 | 19,00 | 20,52 | 18,75 | 19,70 | 2.526.600 | 2001-01-09 | 00:00:00 | 20,41 | 20,50 | 19,51 | 20,09 | 1.892.100 | 2001-01-10 | 00:00:00 | 20,00 | 21,33 | 19,61 | 21,12 | 3.727.700 | 2001-01-11 | 00:00:00 | 20,57 | 21,99 | 20,26 | 21,74 | 4.289.600 | 2001-01-12 | 00:00:00 | 21,99 | 23,00 | 21,25 | 22,36 | 3.256.600 | 2001-01-16 | 00:00:00 | 22,13 | 22,44 | 20,66 | 21,25 | 2.694.700 | 2001-01-17 | 00:00:00 | 23,00 | 23,65 | 22,45 | 22,86 | 5.973.000 | 2001-01-18 | 00:00:00 | 23,29 | 25,00 | 22,65 | 24,97 | 4.317.300 | 2001-01-19 | 00:00:00 | 25,36 | 25,80 | 24,80 | 24,99 | 8.303.000 | 2001-01-22 | 00:00:00 | 25,80 | 26,10 | 24,76 | 24,93 | 4.103.700 | 2001-01-23 | 00:00:00 | 24,75 | 24,75 | 23,55 | 24,00 | 4.941.900 | 2001-01-24 | 00:00:00 | 23,50 | 23,50 | 21,40 | 22,60 | 8.230.500 | 2001-01-25 | 00:00:00 | 23,29 | 23,55 | 22,05 | 22,56 | 4.061.700 | 2001-01-26 | 00:00:00 | 22,20 | 22,80 | 21,48 | 22,80 | 3.857.100 | 2001-01-29 | 00:00:00 | 22,01 | 23,50 | 22,01 | 23,48 | 2.214.400 | 2001-01-30 | 00:00:00 | 23,43 | 24,05 | 23,10 | 23,59 | 2.814.800 | 2001-01-31 | 00:00:00 | 23,96 | 25,56 | 23,51 | 24,75 | 4.657.700 | 2001-02-01 | 00:00:00 | 24,22 | 24,62 | 23,20 | 23,64 | 2.354.900 | 2001-02-02 | 00:00:00 | 24,60 | 24,60 | 22,90 | 23,05 | 3.421.200 | 2001-02-05 | 00:00:00 | 22,25 | 22,35 | 21,51 | 21,75 | 3.601.700 | 2001-02-06 | 00:00:00 | 21,90 | 22,99 | 21,70 | 21,70 | 2.248.700 | 2001-02-07 | 00:00:00 | 21,27 | 21,37 | 20,10 | 20,50 | 4.046.900 | 2001-02-08 | 00:00:00 | 21,34 | 21,35 | 20,20 | 20,20 | 2.250.900 | 2001-02-09 | 00:00:00 | 20,45 | 20,74 | 19,30 | 19,77 | 3.288.900 | 2001-02-12 | 00:00:00 | 20,00 | 20,65 | 19,76 | 20,36 | 2.495.200 | 2001-02-13 | 00:00:00 | 20,13 | 21,12 | 20,01 | 20,05 | 3.484.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|