(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 58,40 | 58,57 | 58,04 | 58,35 | 1.265.400 | | 2002-04-02 | 00:00:00 | 58,35 | 58,81 | 58,22 | 58,68 | 1.716.000 | | 2002-04-03 | 00:00:00 | 58,68 | 58,79 | 57,80 | 57,94 | 1.950.600 | | 2002-04-04 | 00:00:00 | 57,94 | 58,52 | 57,81 | 58,52 | 1.676.400 | | 2002-04-05 | 00:00:00 | 58,47 | 59,11 | 58,47 | 58,89 | 1.285.200 | | 2002-04-08 | 00:00:00 | 58,80 | 59,60 | 58,71 | 59,50 | 1.504.500 | | 2002-04-09 | 00:00:00 | 60,50 | 60,88 | 59,70 | 60,32 | 1.294.500 | | 2002-04-10 | 00:00:00 | 60,39 | 60,98 | 60,12 | 60,38 | 937.800 | | 2002-04-11 | 00:00:00 | 60,13 | 60,70 | 59,85 | 59,88 | 1.246.200 | | 2002-04-12 | 00:00:00 | 59,99 | 60,40 | 59,45 | 60,00 | 1.315.800 | | 2002-04-15 | 00:00:00 | 59,92 | 60,53 | 59,12 | 59,20 | 870.300 | | 2002-04-16 | 00:00:00 | 59,31 | 60,47 | 59,31 | 60,38 | 964.500 | | 2002-04-17 | 00:00:00 | 60,65 | 61,17 | 60,38 | 60,98 | 1.064.400 | | 2002-04-18 | 00:00:00 | 60,95 | 61,30 | 59,00 | 59,90 | 1.182.300 | | 2002-04-19 | 00:00:00 | 60,16 | 60,75 | 59,87 | 60,40 | 626.700 | | 2002-04-22 | 00:00:00 | 60,40 | 61,08 | 60,40 | 60,70 | 872.700 | | 2002-04-23 | 00:00:00 | 60,71 | 60,78 | 60,01 | 60,11 | 817.500 | | 2002-04-24 | 00:00:00 | 60,11 | 60,49 | 59,67 | 59,73 | 1.624.500 | | 2002-04-25 | 00:00:00 | 59,33 | 60,18 | 59,00 | 59,84 | 847.500 | | 2002-04-26 | 00:00:00 | 59,84 | 60,10 | 59,01 | 59,07 | 902.100 | | 2002-04-29 | 00:00:00 | 59,03 | 60,08 | 58,90 | 59,16 | 1.430.100 | | 2002-04-30 | 00:00:00 | 59,41 | 60,98 | 59,29 | 59,95 | 1.466.100 | | 2002-05-01 | 00:00:00 | 60,15 | 60,63 | 59,26 | 60,44 | 1.278.600 | | 2002-05-02 | 00:00:00 | 60,55 | 61,60 | 60,15 | 61,05 | 1.246.800 | | 2002-05-03 | 00:00:00 | 61,00 | 62,30 | 60,96 | 61,81 | 2.375.400 | | 2002-05-06 | 00:00:00 | 61,81 | 61,98 | 60,70 | 60,76 | 1.031.100 | | 2002-05-07 | 00:00:00 | 61,60 | 61,60 | 59,64 | 59,80 | 1.352.400 | | 2002-05-08 | 00:00:00 | 60,75 | 60,75 | 59,75 | 60,06 | 990.600 | | 2002-05-09 | 00:00:00 | 60,16 | 60,69 | 59,63 | 59,71 | 841.200 | | 2002-05-10 | 00:00:00 | 59,80 | 59,95 | 59,09 | 59,13 | 638.400 | | 2002-05-13 | 00:00:00 | 59,45 | 60,47 | 59,00 | 60,38 | 2.697.300 | | 2002-05-14 | 00:00:00 | 60,48 | 60,48 | 59,62 | 59,71 | 1.045.500 | | 2002-05-15 | 00:00:00 | 59,72 | 60,10 | 59,03 | 59,15 | 1.683.000 | | 2002-05-16 | 00:00:00 | 59,45 | 59,53 | 58,75 | 58,95 | 1.821.900 | | 2002-05-17 | 00:00:00 | 59,05 | 59,31 | 57,82 | 58,39 | 1.670.400 | | 2002-05-20 | 00:00:00 | 58,38 | 58,39 | 57,70 | 57,77 | 1.427.100 | | 2002-05-21 | 00:00:00 | 57,85 | 58,20 | 56,80 | 56,88 | 1.577.700 | | 2002-05-22 | 00:00:00 | 57,15 | 57,88 | 57,00 | 57,61 | 1.177.500 | | 2002-05-23 | 00:00:00 | 57,85 | 57,93 | 57,11 | 57,85 | 1.011.300 | | 2002-05-24 | 00:00:00 | 58,03 | 58,30 | 57,17 | 57,34 | 758.400 | | 2002-05-28 | 00:00:00 | 57,59 | 57,65 | 57,00 | 57,36 | 875.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
