(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 | | 2018-02-13 | 00:00:00 | 78,26 | 79,56 | 77,88 | 79,33 | 378.244 | | 2018-02-14 | 00:00:00 | 78,74 | 78,74 | 77,43 | 78,09 | 409.672 | | 2018-02-15 | 00:00:00 | 78,53 | 79,55 | 78,20 | 79,51 | 333.944 | | 2018-02-16 | 00:00:00 | 79,40 | 80,05 | 78,26 | 78,83 | 326.769 | | 2018-02-20 | 00:00:00 | 78,64 | 79,17 | 77,90 | 77,91 | 478.966 | | 2018-02-21 | 00:00:00 | 78,21 | 79,47 | 77,68 | 78,03 | 647.704 | | 2018-02-22 | 00:00:00 | 78,20 | 79,41 | 77,33 | 78,80 | 505.201 | | 2018-02-23 | 00:00:00 | 79,27 | 79,90 | 78,71 | 79,90 | 350.547 | | 2018-02-26 | 00:00:00 | 80,15 | 80,25 | 79,24 | 79,62 | 395.308 | | 2018-02-27 | 00:00:00 | 79,59 | 80,20 | 78,16 | 78,22 | 500.679 | | 2018-02-28 | 00:00:00 | 78,57 | 79,38 | 77,97 | 78,56 | 1.067.407 | | 2018-03-01 | 00:00:00 | 78,46 | 79,70 | 78,30 | 79,19 | 723.761 | | 2018-03-02 | 00:00:00 | 79,23 | 79,77 | 78,30 | 79,11 | 612.171 | | 2018-03-05 | 00:00:00 | 79,06 | 80,37 | 78,70 | 79,63 | 337.783 | | 2018-03-06 | 00:00:00 | 79,48 | 80,41 | 78,44 | 80,11 | 408.545 | | 2018-03-07 | 00:00:00 | 79,97 | 80,77 | 79,80 | 80,53 | 325.221 | | 2018-03-08 | 00:00:00 | 80,75 | 81,42 | 80,21 | 81,27 | 284.497 | | 2018-03-09 | 00:00:00 | 81,46 | 81,46 | 80,37 | 80,71 | 313.961 | | 2018-03-12 | 00:00:00 | 81,07 | 81,98 | 80,89 | 81,57 | 496.507 | | 2018-03-13 | 00:00:00 | 81,71 | 82,24 | 81,18 | 81,66 | 385.031 | | 2018-03-14 | 00:00:00 | 81,67 | 82,18 | 81,20 | 81,25 | 547.091 | | 2018-03-15 | 00:00:00 | 81,18 | 81,54 | 80,52 | 80,97 | 262.254 | | 2018-03-16 | 00:00:00 | 81,03 | 81,97 | 80,79 | 81,75 | 426.545 | | 2018-03-19 | 00:00:00 | 81,59 | 81,83 | 80,63 | 81,40 | 619.481 | | 2018-03-20 | 00:00:00 | 81,37 | 82,34 | 81,37 | 82,07 | 479.277 | | 2018-03-21 | 00:00:00 | 82,15 | 82,56 | 81,20 | 81,89 | 247.128 | | 2018-03-22 | 00:00:00 | 81,73 | 82,79 | 80,94 | 81,03 | 337.133 | | 2018-03-23 | 00:00:00 | 81,18 | 81,81 | 80,12 | 80,33 | 306.194 | | 2018-03-26 | 00:00:00 | 80,79 | 82,08 | 80,28 | 81,84 | 343.719 | | 2018-03-27 | 00:00:00 | 82,08 | 83,57 | 81,05 | 82,92 | 464.425 | | 2018-03-28 | 00:00:00 | 83,15 | 84,83 | 83,15 | 83,81 | 835.252 | | 2018-03-29 | 00:00:00 | 83,98 | 84,45 | 82,66 | 83,52 | 331.275 | | 2018-04-02 | 00:00:00 | 83,54 | 84,00 | 82,76 | 83,52 | 403.401 | | 2018-04-03 | 00:00:00 | 83,75 | 84,66 | 82,65 | 84,34 | 293.730 | | 2018-04-04 | 00:00:00 | 83,94 | 85,46 | 83,45 | 85,13 | 467.680 | | 2018-04-05 | 00:00:00 | 85,16 | 85,44 | 83,91 | 85,32 | 289.333 | | 2018-04-06 | 00:00:00 | 85,26 | 85,77 | 85,03 | 85,18 | 556.563 | | 2018-04-09 | 00:00:00 | 85,26 | 86,04 | 84,74 | 85,39 | 333.551 | | 2018-04-10 | 00:00:00 | 85,75 | 86,86 | 85,20 | 86,27 | 653.320 | | 2018-04-11 | 00:00:00 | 86,09 | 86,69 | 85,81 | 86,31 | 317.164 | | 2018-04-12 | 00:00:00 | 85,36 | 85,40 | 84,56 | 85,04 | 516.984 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
