(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 | | 2017-12-14 | 00:00:00 | 90,60 | 90,90 | 89,93 | 90,21 | 341.104 | | 2017-12-15 | 00:00:00 | 89,99 | 90,33 | 89,16 | 90,28 | 1.106.334 | | 2017-12-18 | 00:00:00 | 90,68 | 91,23 | 90,20 | 90,49 | 304.977 | | 2017-12-19 | 00:00:00 | 90,47 | 90,67 | 88,10 | 88,24 | 458.760 | | 2017-12-20 | 00:00:00 | 88,38 | 88,65 | 87,51 | 87,64 | 254.385 | | 2017-12-21 | 00:00:00 | 87,62 | 87,99 | 87,26 | 87,56 | 360.596 | | 2017-12-22 | 00:00:00 | 87,88 | 88,96 | 87,39 | 88,82 | 247.942 | | 2017-12-26 | 00:00:00 | 88,72 | 89,61 | 88,43 | 89,36 | 163.642 | | 2017-12-27 | 00:00:00 | 89,37 | 90,31 | 89,37 | 89,92 | 171.497 | | 2017-12-28 | 00:00:00 | 90,08 | 90,18 | 89,30 | 89,41 | 288.304 | | 2017-12-29 | 00:00:00 | 89,45 | 89,79 | 89,01 | 89,07 | 345.330 | | 2018-01-02 | 00:00:00 | 88,98 | 89,26 | 88,15 | 88,56 | 272.138 | | 2018-01-03 | 00:00:00 | 88,61 | 89,71 | 88,55 | 89,37 | 298.303 | | 2018-01-04 | 00:00:00 | 89,57 | 89,57 | 87,40 | 87,46 | 289.805 | | 2018-01-05 | 00:00:00 | 87,53 | 87,75 | 86,29 | 86,42 | 448.587 | | 2018-01-08 | 00:00:00 | 86,41 | 87,08 | 85,53 | 86,99 | 512.489 | | 2018-01-09 | 00:00:00 | 86,96 | 87,08 | 85,39 | 85,50 | 412.866 | | 2018-01-10 | 00:00:00 | 85,45 | 85,45 | 83,19 | 84,57 | 397.505 | | 2018-01-11 | 00:00:00 | 84,59 | 85,64 | 84,53 | 85,00 | 404.496 | | 2018-01-12 | 00:00:00 | 83,91 | 84,12 | 83,03 | 83,92 | 332.975 | | 2018-01-16 | 00:00:00 | 84,07 | 85,83 | 84,07 | 84,34 | 412.010 | | 2018-01-17 | 00:00:00 | 84,50 | 85,63 | 84,40 | 84,84 | 350.060 | | 2018-01-18 | 00:00:00 | 84,47 | 84,80 | 82,98 | 83,78 | 332.075 | | 2018-01-19 | 00:00:00 | 83,79 | 85,00 | 83,79 | 84,91 | 379.034 | | 2018-01-22 | 00:00:00 | 84,91 | 85,93 | 84,62 | 84,77 | 393.276 | | 2018-01-23 | 00:00:00 | 84,96 | 87,29 | 84,86 | 86,79 | 503.221 | | 2018-01-24 | 00:00:00 | 87,01 | 87,01 | 85,64 | 86,25 | 295.809 | | 2018-01-25 | 00:00:00 | 84,76 | 86,04 | 82,90 | 84,33 | 680.562 | | 2018-01-26 | 00:00:00 | 84,45 | 84,77 | 83,45 | 84,11 | 339.312 | | 2018-01-29 | 00:00:00 | 84,06 | 84,06 | 82,59 | 83,49 | 217.347 | | 2018-01-30 | 00:00:00 | 83,23 | 83,41 | 82,67 | 82,81 | 249.223 | | 2018-01-31 | 00:00:00 | 83,01 | 83,94 | 82,51 | 83,10 | 523.384 | | 2018-02-01 | 00:00:00 | 83,17 | 83,79 | 81,86 | 81,88 | 609.396 | | 2018-02-02 | 00:00:00 | 81,43 | 81,98 | 78,95 | 80,58 | 477.682 | | 2018-02-05 | 00:00:00 | 80,15 | 81,42 | 78,82 | 79,21 | 601.705 | | 2018-02-06 | 00:00:00 | 78,42 | 79,96 | 77,51 | 78,90 | 709.873 | | 2018-02-07 | 00:00:00 | 78,79 | 80,23 | 78,43 | 78,92 | 371.831 | | 2018-02-08 | 00:00:00 | 79,06 | 79,57 | 76,97 | 76,97 | 710.528 | | 2018-02-09 | 00:00:00 | 77,40 | 79,06 | 76,42 | 78,56 | 746.736 | | 2018-02-12 | 00:00:00 | 78,87 | 79,23 | 76,42 | 78,36 | 681.346 | | 2018-02-13 | 00:00:00 | 78,26 | 79,56 | 77,88 | 79,33 | 378.244 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
