(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-11 | 00:00:00 | 18,25 | 18,50 | 17,50 | 17,71 | 5.882.300 | | 2001-04-12 | 00:00:00 | 17,50 | 18,70 | 16,70 | 18,54 | 4.964.200 | | 2001-04-16 | 00:00:00 | 18,10 | 18,33 | 17,15 | 17,68 | 2.729.100 | | 2001-04-17 | 00:00:00 | 17,35 | 18,55 | 17,20 | 17,80 | 3.384.800 | | 2001-04-18 | 00:00:00 | 19,30 | 21,12 | 18,52 | 20,72 | 10.773.600 | | 2001-04-19 | 00:00:00 | 20,31 | 21,90 | 19,90 | 20,77 | 8.182.300 | | 2001-04-20 | 00:00:00 | 21,15 | 22,40 | 20,81 | 21,64 | 8.172.500 | | 2001-04-23 | 00:00:00 | 21,05 | 21,05 | 19,25 | 19,90 | 4.435.100 | | 2001-04-24 | 00:00:00 | 19,90 | 20,68 | 19,37 | 19,50 | 3.996.100 | | 2001-04-25 | 00:00:00 | 19,00 | 20,50 | 18,82 | 20,01 | 4.302.800 | | 2001-04-26 | 00:00:00 | 20,43 | 20,66 | 19,14 | 19,54 | 3.535.300 | | 2001-04-27 | 00:00:00 | 20,00 | 20,30 | 19,40 | 19,85 | 3.604.000 | | 2001-04-30 | 00:00:00 | 20,00 | 21,14 | 19,90 | 20,47 | 4.917.700 | | 2001-05-01 | 00:00:00 | 20,22 | 20,94 | 19,81 | 20,76 | 3.285.300 | | 2001-05-02 | 00:00:00 | 21,25 | 21,98 | 21,06 | 21,34 | 5.025.400 | | 2001-05-03 | 00:00:00 | 20,90 | 21,32 | 20,57 | 20,92 | 2.833.300 | | 2001-05-04 | 00:00:00 | 20,12 | 21,25 | 20,00 | 21,13 | 2.935.200 | | 2001-05-07 | 00:00:00 | 20,78 | 21,30 | 20,51 | 20,56 | 2.232.600 | | 2001-05-08 | 00:00:00 | 20,76 | 20,96 | 20,14 | 20,59 | 2.157.000 | | 2001-05-09 | 00:00:00 | 20,00 | 20,37 | 19,61 | 19,85 | 3.166.400 | | 2001-05-10 | 00:00:00 | 20,80 | 20,90 | 19,50 | 20,00 | 7.145.000 | | 2001-05-11 | 00:00:00 | 19,70 | 19,99 | 19,57 | 19,79 | 1.550.700 | | 2001-05-14 | 00:00:00 | 19,65 | 19,66 | 19,00 | 19,60 | 1.512.600 | | 2001-05-15 | 00:00:00 | 19,21 | 20,32 | 19,09 | 20,00 | 2.572.700 | | 2001-05-16 | 00:00:00 | 19,32 | 20,85 | 19,09 | 20,44 | 2.897.100 | | 2001-05-17 | 00:00:00 | 20,37 | 21,11 | 20,35 | 20,68 | 2.527.000 | | 2001-05-18 | 00:00:00 | 20,21 | 20,90 | 19,86 | 20,17 | 2.670.300 | | 2001-05-21 | 00:00:00 | 20,18 | 21,60 | 20,10 | 21,50 | 4.370.400 | | 2001-05-22 | 00:00:00 | 21,95 | 22,38 | 21,44 | 21,51 | 4.533.500 | | 2001-05-23 | 00:00:00 | 21,26 | 21,26 | 20,50 | 20,53 | 2.452.600 | | 2001-05-24 | 00:00:00 | 20,54 | 20,60 | 19,90 | 19,91 | 2.509.200 | | 2001-05-25 | 00:00:00 | 20,16 | 20,45 | 19,52 | 19,79 | 2.134.000 | | 2001-05-29 | 00:00:00 | 19,56 | 19,58 | 18,71 | 18,94 | 2.560.800 | | 2001-05-30 | 00:00:00 | 18,45 | 18,45 | 17,66 | 17,70 | 3.737.800 | | 2001-05-31 | 00:00:00 | 17,90 | 18,65 | 17,83 | 18,31 | 2.668.600 | | 2001-06-01 | 00:00:00 | 18,37 | 19,20 | 18,36 | 19,10 | 3.007.300 | | 2001-06-04 | 00:00:00 | 18,80 | 19,25 | 18,75 | 18,99 | 2.389.000 | | 2001-06-05 | 00:00:00 | 19,24 | 20,38 | 19,23 | 20,30 | 3.751.000 | | 2001-06-06 | 00:00:00 | 20,15 | 20,90 | 20,03 | 20,75 | 6.449.000 | | 2001-06-07 | 00:00:00 | 20,75 | 22,76 | 20,75 | 22,76 | 6.037.700 | | 2001-06-08 | 00:00:00 | 22,25 | 23,30 | 20,44 | 22,40 | 2.412.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
