(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-26 | 00:00:00 | 8,03 | 8,09 | 7,96 | 8,02 | 5.111.700 | | 2013-11-27 | 00:00:00 | 8,01 | 8,10 | 7,99 | 8,08 | 2.984.000 | | 2013-12-05 | 00:00:00 | 8,03 | 8,03 | 7,85 | 7,94 | 3.612.200 | | 2013-12-06 | 00:00:00 | 8,00 | 8,12 | 7,96 | 8,10 | 3.868.800 | | 2013-12-10 | 00:00:00 | 8,08 | 8,19 | 8,06 | 8,13 | 4.488.200 | | 2013-12-11 | 00:00:00 | 8,12 | 8,15 | 7,94 | 7,99 | 4.188.100 | | 2013-12-12 | 00:00:00 | 7,94 | 7,99 | 7,83 | 7,94 | 4.559.500 | | 2013-12-16 | 00:00:00 | 10,96 | 10,99 | 10,94 | 10,96 | 204.360.400 | | 2013-12-19 | 00:00:00 | 10,94 | 10,95 | 10,92 | 10,93 | 26.200.700 | | 2013-12-20 | 00:00:00 | 10,94 | 11,00 | 10,92 | 10,94 | 25.663.800 | | 2013-12-23 | 00:00:00 | 10,95 | 11,02 | 10,94 | 11,01 | 28.442.500 | | 2013-12-27 | 00:00:00 | 10,98 | 11,02 | 10,98 | 11,01 | 7.652.000 | | 2013-12-30 | 00:00:00 | 11,02 | 11,04 | 11,00 | 11,02 | 8.561.900 | | 2013-12-31 | 00:00:00 | 11,02 | 11,04 | 11,01 | 11,04 | 9.741.900 | | 2014-01-07 | 00:00:00 | 11,04 | 11,05 | 10,99 | 10,99 | 11.286.400 | | 2014-01-08 | 00:00:00 | 11,01 | 11,03 | 10,98 | 10,99 | 11.312.500 | | 2014-01-13 | 00:00:00 | 10,98 | 10,99 | 10,96 | 10,97 | 9.261.500 | | 2014-01-14 | 00:00:00 | 10,99 | 11,02 | 10,98 | 10,99 | 10.066.400 | | 2014-01-15 | 00:00:00 | 10,99 | 11,03 | 10,99 | 11,03 | 3.827.300 | | 2014-01-16 | 00:00:00 | 11,01 | 11,03 | 11,00 | 11,02 | 6.087.100 | | 2014-01-17 | 00:00:00 | 11,00 | 11,03 | 10,99 | 11,00 | 11.346.600 | | 2014-01-21 | 00:00:00 | 11,00 | 11,03 | 11,00 | 11,01 | 4.978.500 | | 2014-01-24 | 00:00:00 | 11,01 | 11,03 | 11,00 | 11,00 | 9.337.000 | | 2014-01-27 | 00:00:00 | 11,01 | 11,03 | 11,01 | 11,02 | 9.527.900 | | 2014-01-28 | 00:00:00 | 11,01 | 11,04 | 11,01 | 11,02 | 9.903.200 | | 2014-01-29 | 00:00:00 | 11,02 | 11,05 | 11,02 | 11,03 | 10.534.600 | | 2014-01-30 | 00:00:00 | 11,04 | 11,05 | 11,02 | 11,03 | 9.172.300 | | 2014-02-04 | 00:00:00 | 11,02 | 11,04 | 11,01 | 11,03 | 6.422.600 | | 2014-02-05 | 00:00:00 | 11,02 | 11,04 | 11,02 | 11,04 | 7.537.300 | | 2014-02-10 | 00:00:00 | 11,06 | 11,08 | 11,06 | 11,07 | 5.694.500 | | 2014-02-13 | 00:00:00 | 11,08 | 11,10 | 11,07 | 11,10 | 2.547.200 | | 2014-02-14 | 00:00:00 | 11,09 | 11,10 | 11,08 | 11,09 | 1.570.000 | | 2014-02-21 | 00:00:00 | 11,10 | 11,10 | 11,07 | 11,08 | 3.803.100 | | 2014-02-27 | 00:00:00 | 11,08 | 11,09 | 11,06 | 11,07 | 5.205.200 | | 2014-02-28 | 00:00:00 | 11,07 | 11,10 | 11,07 | 11,09 | 5.685.100 | | 2014-03-03 | 00:00:00 | 11,08 | 11,09 | 11,06 | 11,06 | 5.828.900 | | 2014-03-04 | 00:00:00 | 11,08 | 11,09 | 11,07 | 11,08 | 4.839.200 | | 2014-03-05 | 00:00:00 | 11,08 | 11,09 | 11,07 | 11,07 | 3.867.400 | | 2014-03-06 | 00:00:00 | 11,08 | 11,09 | 11,07 | 11,08 | 3.354.200 | | 2014-03-07 | 00:00:00 | 11,08 | 11,09 | 11,07 | 11,08 | 3.482.200 | | 2014-03-10 | 00:00:00 | 11,07 | 11,09 | 11,07 | 11,08 | 2.351.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
