(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 57,59 | 57,65 | 57,00 | 57,36 | 875.400 | 2002-05-29 | 00:00:00 | 57,54 | 57,99 | 57,20 | 57,48 | 513.600 | 2002-05-30 | 00:00:00 | 57,44 | 58,00 | 56,90 | 57,33 | 1.056.900 | 2002-05-31 | 00:00:00 | 57,45 | 57,98 | 57,10 | 57,10 | 1.305.900 | 2002-06-03 | 00:00:00 | 57,28 | 57,45 | 56,39 | 56,39 | 1.573.800 | 2002-06-04 | 00:00:00 | 56,40 | 56,54 | 55,79 | 56,00 | 2.245.500 | 2002-06-05 | 00:00:00 | 56,05 | 56,48 | 55,80 | 56,00 | 1.353.600 | 2002-06-06 | 00:00:00 | 56,03 | 56,37 | 55,62 | 55,70 | 2.768.400 | 2002-06-07 | 00:00:00 | 55,60 | 55,99 | 55,51 | 55,92 | 1.607.100 | 2002-06-10 | 00:00:00 | 55,85 | 56,10 | 55,50 | 55,64 | 1.304.400 | 2002-06-11 | 00:00:00 | 55,62 | 55,75 | 54,75 | 54,87 | 1.508.700 | 2002-06-12 | 00:00:00 | 54,95 | 55,45 | 54,76 | 54,80 | 1.899.000 | 2002-06-13 | 00:00:00 | 54,85 | 55,25 | 54,20 | 54,25 | 3.552.600 | 2002-06-14 | 00:00:00 | 54,24 | 55,15 | 53,90 | 54,85 | 1.188.600 | 2002-06-17 | 00:00:00 | 55,05 | 55,99 | 54,98 | 55,83 | 1.764.000 | 2002-06-18 | 00:00:00 | 55,83 | 56,49 | 55,57 | 56,47 | 1.326.300 | 2002-06-19 | 00:00:00 | 56,42 | 56,78 | 55,76 | 56,25 | 1.253.100 | 2002-06-20 | 00:00:00 | 56,15 | 56,64 | 55,90 | 56,10 | 1.304.400 | 2002-06-21 | 00:00:00 | 55,90 | 56,08 | 55,25 | 55,49 | 2.175.300 | 2002-06-24 | 00:00:00 | 55,44 | 55,90 | 53,20 | 54,63 | 3.093.000 | 2002-06-25 | 00:00:00 | 55,30 | 55,90 | 53,05 | 53,12 | 2.205.600 | 2002-06-26 | 00:00:00 | 52,00 | 54,43 | 52,00 | 54,43 | 3.406.500 | 2002-06-27 | 00:00:00 | 54,50 | 54,69 | 54,12 | 54,55 | 2.317.800 | 2002-06-28 | 00:00:00 | 54,56 | 54,70 | 52,99 | 52,99 | 1.980.600 | 2002-07-01 | 00:00:00 | 53,20 | 54,06 | 52,70 | 53,22 | 1.887.000 | 2002-07-02 | 00:00:00 | 53,10 | 53,25 | 51,30 | 51,37 | 2.418.600 | 2002-07-03 | 00:00:00 | 51,30 | 51,45 | 50,47 | 50,60 | 2.360.700 | 2002-07-05 | 00:00:00 | 51,40 | 51,72 | 50,89 | 51,48 | 1.320.900 | 2002-07-08 | 00:00:00 | 51,48 | 51,88 | 50,90 | 51,48 | 1.156.500 | 2002-07-09 | 00:00:00 | 51,90 | 51,93 | 50,84 | 50,88 | 1.441.800 | 2002-07-10 | 00:00:00 | 51,02 | 51,85 | 49,32 | 49,40 | 1.728.900 | 2002-07-11 | 00:00:00 | 48,80 | 49,84 | 47,80 | 48,51 | 1.908.900 | 2002-07-12 | 00:00:00 | 48,51 | 49,10 | 48,35 | 48,66 | 1.372.200 | 2002-07-15 | 00:00:00 | 48,66 | 49,00 | 46,52 | 48,55 | 3.205.800 | 2002-07-16 | 00:00:00 | 48,05 | 48,40 | 47,01 | 47,28 | 2.771.700 | 2002-07-17 | 00:00:00 | 47,90 | 48,05 | 45,85 | 46,47 | 1.651.800 | 2002-07-18 | 00:00:00 | 46,50 | 46,80 | 44,32 | 44,49 | 1.813.800 | 2002-07-19 | 00:00:00 | 43,60 | 44,50 | 43,16 | 43,30 | 1.926.900 | 2002-07-22 | 00:00:00 | 43,75 | 43,96 | 42,01 | 42,35 | 2.953.500 | 2002-07-23 | 00:00:00 | 42,60 | 43,35 | 41,85 | 42,13 | 2.195.700 | 2002-07-24 | 00:00:00 | 41,20 | 43,30 | 40,80 | 43,18 | 3.226.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|