(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 | | 2018-08-06 | 00:00:00 | 97,95 | 99,05 | 97,55 | 97,99 | 602.146 | | 2018-08-07 | 00:00:00 | 98,00 | 98,00 | 97,19 | 97,75 | 374.648 | | 2018-08-08 | 00:00:00 | 97,67 | 98,02 | 97,45 | 97,65 | 179.179 | | 2018-08-09 | 00:00:00 | 97,86 | 98,06 | 97,35 | 97,56 | 140.252 | | 2018-08-10 | 00:00:00 | 97,25 | 98,10 | 97,25 | 97,31 | 232.413 | | 2018-08-13 | 00:00:00 | 97,37 | 97,60 | 97,07 | 97,26 | 162.271 | | 2018-08-14 | 00:00:00 | 97,45 | 98,24 | 97,05 | 97,66 | 334.128 | | 2018-08-15 | 00:00:00 | 97,66 | 98,65 | 97,32 | 98,46 | 449.225 | | 2018-08-16 | 00:00:00 | 98,57 | 100,97 | 98,57 | 100,93 | 581.280 | | 2018-08-17 | 00:00:00 | 100,81 | 102,49 | 100,81 | 102,24 | 393.557 | | 2018-08-20 | 00:00:00 | 102,40 | 102,91 | 101,63 | 101,64 | 271.360 | | 2018-08-21 | 00:00:00 | 101,72 | 101,74 | 100,25 | 100,55 | 546.991 | | 2018-08-22 | 00:00:00 | 100,46 | 100,46 | 97,43 | 97,90 | 417.879 | | 2018-08-23 | 00:00:00 | 97,88 | 98,08 | 97,26 | 97,99 | 386.325 | | 2018-08-24 | 00:00:00 | 97,99 | 98,87 | 97,99 | 98,58 | 299.995 | | 2018-08-27 | 00:00:00 | 98,77 | 99,14 | 96,89 | 97,33 | 312.947 | | 2018-08-28 | 00:00:00 | 97,48 | 98,30 | 97,11 | 98,26 | 350.352 | | 2018-08-29 | 00:00:00 | 98,43 | 98,66 | 97,87 | 98,05 | 169.109 | | 2018-08-30 | 00:00:00 | 98,21 | 98,21 | 97,27 | 97,45 | 217.514 | | 2018-08-31 | 00:00:00 | 97,62 | 98,33 | 97,16 | 97,60 | 427.302 | | 2018-09-04 | 00:00:00 | 97,64 | 98,09 | 96,37 | 96,40 | 404.392 | | 2018-09-05 | 00:00:00 | 96,19 | 98,10 | 95,75 | 97,79 | 388.042 | | 2018-09-06 | 00:00:00 | 97,85 | 98,61 | 97,76 | 98,19 | 444.556 | | 2018-09-07 | 00:00:00 | 97,71 | 97,75 | 96,05 | 96,43 | 227.351 | | 2018-09-10 | 00:00:00 | 97,02 | 98,51 | 96,92 | 98,04 | 292.526 | | 2018-09-11 | 00:00:00 | 97,78 | 98,44 | 97,20 | 97,93 | 297.765 | | 2018-09-12 | 00:00:00 | 98,12 | 99,11 | 97,54 | 98,88 | 295.265 | | 2018-09-13 | 00:00:00 | 98,80 | 99,46 | 97,93 | 98,00 | 276.714 | | 2018-09-14 | 00:00:00 | 97,73 | 97,79 | 96,08 | 96,54 | 458.893 | | 2018-09-17 | 00:00:00 | 96,52 | 97,43 | 96,27 | 97,40 | 329.050 | | 2018-09-18 | 00:00:00 | 96,99 | 97,55 | 95,09 | 95,29 | 407.477 | | 2018-09-19 | 00:00:00 | 95,35 | 95,47 | 94,15 | 94,73 | 343.840 | | 2018-09-20 | 00:00:00 | 94,93 | 96,19 | 94,48 | 96,17 | 210.859 | | 2018-09-21 | 00:00:00 | 96,22 | 97,31 | 95,76 | 96,11 | 492.783 | | 2018-09-24 | 00:00:00 | 95,91 | 95,91 | 94,21 | 95,01 | 453.796 | | 2018-09-25 | 00:00:00 | 95,06 | 96,43 | 94,86 | 95,56 | 168.058 | | 2018-09-26 | 00:00:00 | 95,60 | 95,77 | 94,06 | 94,25 | 284.418 | | 2018-09-27 | 00:00:00 | 94,51 | 95,07 | 94,02 | 94,41 | 98.579 | | 2018-09-28 | 00:00:00 | 94,00 | 95,20 | 93,71 | 95,16 | 245.359 | | 2018-10-01 | 00:00:00 | 95,34 | 95,34 | 92,93 | 92,99 | 350.186 | | 2018-10-02 | 00:00:00 | 92,99 | 93,31 | 92,42 | 92,76 | 412.942 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
