(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 | | 2002-01-31 | 00:00:00 | 59,00 | 60,50 | 59,00 | 60,45 | 3.415.200 | | 2002-02-01 | 00:00:00 | 19,92 | 20,09 | 19,73 | 19,73 | 25.707 | | 2002-02-04 | 00:00:00 | 58,80 | 58,84 | 57,55 | 58,16 | 2.162.400 | | 2002-02-05 | 00:00:00 | 58,41 | 59,04 | 58,14 | 58,24 | 1.189.800 | | 2002-02-06 | 00:00:00 | 58,19 | 58,64 | 57,61 | 58,43 | 1.141.800 | | 2002-02-07 | 00:00:00 | 57,14 | 57,85 | 56,60 | 57,19 | 4.067.100 | | 2002-02-08 | 00:00:00 | 57,40 | 58,12 | 57,21 | 57,89 | 2.496.000 | | 2002-02-11 | 00:00:00 | 58,40 | 58,40 | 57,50 | 58,13 | 2.242.200 | | 2002-02-12 | 00:00:00 | 58,00 | 59,00 | 57,67 | 57,85 | 2.057.100 | | 2002-02-13 | 00:00:00 | 57,90 | 59,48 | 57,51 | 59,26 | 2.514.300 | | 2002-02-14 | 00:00:00 | 59,50 | 60,22 | 58,55 | 59,53 | 2.058.000 | | 2002-02-15 | 00:00:00 | 59,74 | 60,25 | 59,05 | 59,82 | 2.129.100 | | 2002-02-19 | 00:00:00 | 59,82 | 59,95 | 58,48 | 58,58 | 975.900 | | 2002-02-20 | 00:00:00 | 58,58 | 58,75 | 57,48 | 58,26 | 1.775.400 | | 2002-02-21 | 00:00:00 | 58,10 | 58,74 | 57,57 | 57,57 | 1.310.700 | | 2002-02-22 | 00:00:00 | 57,60 | 58,35 | 57,10 | 58,21 | 1.617.900 | | 2002-02-25 | 00:00:00 | 58,25 | 58,99 | 57,92 | 58,72 | 2.221.200 | | 2002-02-26 | 00:00:00 | 58,90 | 59,00 | 58,00 | 58,80 | 1.828.500 | | 2002-02-27 | 00:00:00 | 59,05 | 59,55 | 58,31 | 59,04 | 2.006.100 | | 2002-02-28 | 00:00:00 | 58,79 | 59,44 | 58,09 | 58,33 | 3.299.400 | | 2002-03-01 | 00:00:00 | 58,70 | 59,51 | 58,55 | 59,32 | 1.495.500 | | 2002-03-04 | 00:00:00 | 59,85 | 60,44 | 59,06 | 59,76 | 1.806.600 | | 2002-03-05 | 00:00:00 | 59,77 | 59,77 | 59,00 | 59,43 | 1.632.000 | | 2002-03-06 | 00:00:00 | 59,44 | 59,91 | 59,14 | 59,27 | 1.802.100 | | 2002-03-07 | 00:00:00 | 59,30 | 59,38 | 58,77 | 59,30 | 2.131.200 | | 2002-03-08 | 00:00:00 | 59,61 | 59,84 | 58,40 | 58,52 | 2.900.400 | | 2002-03-11 | 00:00:00 | 58,50 | 59,34 | 58,17 | 58,29 | 1.710.000 | | 2002-03-12 | 00:00:00 | 58,29 | 58,79 | 58,18 | 58,59 | 1.789.800 | | 2002-03-13 | 00:00:00 | 58,80 | 58,83 | 58,20 | 58,54 | 1.364.100 | | 2002-03-14 | 00:00:00 | 58,50 | 58,50 | 58,08 | 58,35 | 2.688.900 | | 2002-03-15 | 00:00:00 | 58,57 | 59,25 | 58,47 | 58,75 | 3.029.100 | | 2002-03-18 | 00:00:00 | 58,30 | 58,75 | 58,09 | 58,48 | 2.122.200 | | 2002-03-19 | 00:00:00 | 58,30 | 58,80 | 58,10 | 58,60 | 1.666.800 | | 2002-03-20 | 00:00:00 | 58,45 | 58,53 | 57,90 | 57,93 | 755.400 | | 2002-03-21 | 00:00:00 | 57,93 | 58,60 | 57,91 | 58,39 | 2.305.800 | | 2002-03-22 | 00:00:00 | 58,29 | 58,58 | 57,75 | 57,95 | 1.404.600 | | 2002-03-25 | 00:00:00 | 57,70 | 57,80 | 57,20 | 57,25 | 1.294.200 | | 2002-03-26 | 00:00:00 | 57,25 | 58,22 | 57,20 | 58,00 | 1.490.100 | | 2002-03-27 | 00:00:00 | 58,15 | 58,94 | 57,99 | 58,50 | 1.343.400 | | 2002-03-28 | 00:00:00 | 58,74 | 58,74 | 58,29 | 58,58 | 1.812.000 | | 2002-04-01 | 00:00:00 | 58,40 | 58,57 | 58,04 | 58,35 | 1.265.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
