(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 | | 2002-07-24 | 00:00:00 | 41,20 | 43,30 | 40,80 | 43,18 | 3.226.500 | | 2002-07-25 | 00:00:00 | 42,60 | 44,16 | 41,70 | 42,73 | 1.969.200 | | 2002-07-26 | 00:00:00 | 42,75 | 45,12 | 42,40 | 45,08 | 1.620.600 | | 2002-07-29 | 00:00:00 | 45,20 | 47,24 | 45,10 | 47,22 | 1.261.800 | | 2002-07-30 | 00:00:00 | 46,65 | 47,94 | 46,16 | 47,67 | 1.991.400 | | 2002-07-31 | 00:00:00 | 47,79 | 47,83 | 46,53 | 47,44 | 1.595.400 | | 2002-08-01 | 00:00:00 | 47,40 | 47,69 | 46,51 | 46,81 | 1.551.900 | | 2002-08-02 | 00:00:00 | 46,81 | 47,18 | 45,51 | 45,81 | 2.169.300 | | 2002-08-05 | 00:00:00 | 45,79 | 46,20 | 44,98 | 45,30 | 2.018.100 | | 2002-08-06 | 00:00:00 | 45,80 | 47,10 | 45,76 | 46,19 | 1.441.800 | | 2002-08-07 | 00:00:00 | 46,70 | 47,02 | 45,49 | 46,77 | 1.486.500 | | 2002-08-08 | 00:00:00 | 49,50 | 50,00 | 48,28 | 49,22 | 2.619.600 | | 2002-08-09 | 00:00:00 | 49,22 | 51,56 | 48,73 | 51,35 | 2.076.600 | | 2002-08-12 | 00:00:00 | 50,90 | 52,12 | 50,58 | 51,61 | 1.516.800 | | 2002-08-13 | 00:00:00 | 51,62 | 52,35 | 50,93 | 51,00 | 1.446.000 | | 2002-08-14 | 00:00:00 | 51,10 | 52,73 | 50,71 | 52,58 | 2.425.200 | | 2002-08-15 | 00:00:00 | 52,78 | 53,49 | 52,35 | 52,86 | 1.101.300 | | 2002-08-16 | 00:00:00 | 52,70 | 53,04 | 52,30 | 52,55 | 1.528.500 | | 2002-08-19 | 00:00:00 | 52,15 | 53,23 | 52,10 | 53,23 | 2.452.800 | | 2002-08-20 | 00:00:00 | 52,50 | 52,65 | 51,55 | 52,07 | 1.616.100 | | 2002-08-21 | 00:00:00 | 52,10 | 52,12 | 51,27 | 51,80 | 1.905.300 | | 2002-08-22 | 00:00:00 | 52,00 | 53,54 | 51,91 | 53,45 | 1.202.400 | | 2002-08-23 | 00:00:00 | 52,52 | 52,94 | 52,30 | 52,47 | 1.545.600 | | 2002-08-26 | 00:00:00 | 52,70 | 53,15 | 52,11 | 52,87 | 1.252.200 | | 2002-08-27 | 00:00:00 | 51,87 | 52,47 | 51,12 | 51,56 | 2.662.500 | | 2002-08-28 | 00:00:00 | 51,56 | 51,67 | 50,95 | 51,48 | 1.358.700 | | 2002-08-29 | 00:00:00 | 51,30 | 52,15 | 50,96 | 51,96 | 2.244.600 | | 2002-08-30 | 00:00:00 | 51,60 | 53,14 | 51,52 | 52,51 | 1.133.400 | | 2002-09-03 | 00:00:00 | 52,26 | 52,26 | 50,80 | 51,37 | 1.711.200 | | 2002-09-04 | 00:00:00 | 51,28 | 51,29 | 50,52 | 51,01 | 1.649.100 | | 2002-09-05 | 00:00:00 | 50,96 | 51,64 | 50,55 | 51,36 | 1.311.900 | | 2002-09-06 | 00:00:00 | 50,90 | 51,00 | 49,75 | 50,20 | 3.192.300 | | 2002-09-09 | 00:00:00 | 50,00 | 51,04 | 49,40 | 50,78 | 1.042.200 | | 2002-09-10 | 00:00:00 | 51,20 | 51,20 | 50,02 | 50,59 | 989.700 | | 2002-09-11 | 00:00:00 | 51,00 | 51,17 | 50,50 | 50,76 | 838.500 | | 2002-09-12 | 00:00:00 | 50,76 | 50,76 | 49,56 | 49,61 | 1.531.800 | | 2002-09-13 | 00:00:00 | 49,20 | 50,35 | 49,20 | 50,26 | 1.578.300 | | 2002-09-16 | 00:00:00 | 49,90 | 50,11 | 49,35 | 50,03 | 1.143.000 | | 2002-09-17 | 00:00:00 | 50,75 | 50,75 | 48,56 | 48,62 | 1.325.100 | | 2002-09-18 | 00:00:00 | 48,00 | 49,49 | 48,00 | 48,92 | 1.272.300 | | 2002-09-19 | 00:00:00 | 48,25 | 48,67 | 47,49 | 47,55 | 1.025.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
