(Login BolsaPT & Canal Forex) |
|
 LOEWS CP - [Ticker: LTR] |     | | Última Trade | 43,980 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-03-13 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.55 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 43,980 | PER | 0,00% | | Máximo | 43,980 | Pagamento Dividendo | | | Mínimo | 43,980 | Data Ex-Dividendo | | | Fecho Anterior | 44,525 | Yield | | | Volume | 0 | 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 LTR de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 56,00 | 57,42 | 55,90 | 56,90 | 1.581.300 | | 2001-12-04 | 00:00:00 | 56,89 | 56,96 | 55,78 | 56,79 | 1.984.800 | | 2001-12-05 | 00:00:00 | 56,80 | 56,85 | 55,81 | 55,98 | 2.127.300 | | 2001-12-06 | 00:00:00 | 55,99 | 56,03 | 55,40 | 55,64 | 2.679.600 | | 2001-12-07 | 00:00:00 | 55,50 | 55,80 | 54,87 | 55,61 | 1.872.600 | | 2001-12-10 | 00:00:00 | 55,11 | 55,61 | 54,81 | 54,81 | 1.047.300 | | 2001-12-11 | 00:00:00 | 54,82 | 55,20 | 54,33 | 54,89 | 930.000 | | 2001-12-12 | 00:00:00 | 55,00 | 55,20 | 54,72 | 54,88 | 1.136.100 | | 2001-12-13 | 00:00:00 | 54,71 | 54,99 | 54,02 | 54,32 | 1.524.300 | | 2001-12-14 | 00:00:00 | 54,15 | 54,98 | 54,00 | 54,56 | 1.274.400 | | 2001-12-17 | 00:00:00 | 54,75 | 54,97 | 54,21 | 54,25 | 1.311.900 | | 2001-12-18 | 00:00:00 | 54,01 | 54,29 | 53,80 | 54,22 | 2.277.900 | | 2001-12-19 | 00:00:00 | 54,22 | 54,90 | 53,99 | 54,50 | 2.307.900 | | 2001-12-20 | 00:00:00 | 54,98 | 54,98 | 54,03 | 54,83 | 1.616.700 | | 2001-12-21 | 00:00:00 | 55,10 | 55,15 | 54,63 | 55,00 | 1.992.900 | | 2001-12-24 | 00:00:00 | 55,11 | 55,65 | 55,01 | 55,21 | 564.900 | | 2001-12-26 | 00:00:00 | 55,30 | 55,52 | 54,83 | 54,83 | 1.456.200 | | 2001-12-27 | 00:00:00 | 55,28 | 55,49 | 54,47 | 55,38 | 1.341.000 | | 2001-12-28 | 00:00:00 | 55,88 | 56,23 | 55,48 | 55,96 | 1.286.400 | | 2001-12-31 | 00:00:00 | 55,65 | 56,31 | 55,34 | 55,38 | 1.716.300 | | 2002-01-02 | 00:00:00 | 55,45 | 55,45 | 54,68 | 55,21 | 1.860.300 | | 2002-01-03 | 00:00:00 | 54,60 | 55,04 | 54,10 | 54,65 | 3.159.900 | | 2002-01-04 | 00:00:00 | 54,65 | 56,40 | 54,09 | 56,28 | 2.607.600 | | 2002-01-07 | 00:00:00 | 56,30 | 57,49 | 56,25 | 56,44 | 2.462.400 | | 2002-01-08 | 00:00:00 | 56,09 | 57,18 | 55,80 | 56,49 | 2.613.600 | | 2002-01-09 | 00:00:00 | 56,74 | 57,69 | 56,74 | 57,04 | 1.969.500 | | 2002-01-10 | 00:00:00 | 57,66 | 57,90 | 57,05 | 57,88 | 2.507.400 | | 2002-01-11 | 00:00:00 | 57,73 | 58,02 | 57,37 | 57,90 | 1.958.700 | | 2002-01-14 | 00:00:00 | 57,81 | 58,63 | 57,81 | 58,23 | 2.046.600 | | 2002-01-15 | 00:00:00 | 58,50 | 60,50 | 58,42 | 59,51 | 2.049.000 | | 2002-01-16 | 00:00:00 | 59,43 | 59,94 | 59,06 | 59,19 | 1.351.800 | | 2002-01-17 | 00:00:00 | 59,40 | 59,40 | 58,01 | 58,86 | 1.643.400 | | 2002-01-18 | 00:00:00 | 58,95 | 60,20 | 58,95 | 60,15 | 2.157.000 | | 2002-01-22 | 00:00:00 | 60,74 | 61,35 | 60,31 | 60,67 | 2.581.500 | | 2002-01-23 | 00:00:00 | 60,67 | 61,50 | 60,40 | 60,63 | 1.988.100 | | 2002-01-24 | 00:00:00 | 60,65 | 60,80 | 59,65 | 60,70 | 1.937.700 | | 2002-01-25 | 00:00:00 | 60,90 | 62,26 | 60,50 | 61,52 | 2.473.800 | | 2002-01-28 | 00:00:00 | 61,40 | 61,40 | 58,70 | 59,26 | 3.883.200 | | 2002-01-29 | 00:00:00 | 59,68 | 59,70 | 58,55 | 58,64 | 2.746.200 | | 2002-01-30 | 00:00:00 | 58,75 | 59,48 | 57,80 | 58,98 | 3.708.000 | | 2002-01-31 | 00:00:00 | 59,00 | 60,50 | 59,00 | 60,45 | 3.415.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
