(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 48,25 | 48,67 | 47,49 | 47,55 | 1.025.400 | | 2002-09-20 | 00:00:00 | 46,55 | 46,95 | 45,22 | 45,97 | 3.996.900 | | 2002-09-23 | 00:00:00 | 45,30 | 46,10 | 45,18 | 45,67 | 1.665.900 | | 2002-09-24 | 00:00:00 | 45,50 | 45,69 | 44,78 | 44,87 | 1.570.800 | | 2002-09-25 | 00:00:00 | 45,00 | 45,35 | 43,90 | 44,92 | 1.584.300 | | 2002-09-26 | 00:00:00 | 45,00 | 45,89 | 44,72 | 45,75 | 2.484.900 | | 2002-09-27 | 00:00:00 | 44,00 | 44,43 | 42,55 | 42,82 | 2.943.000 | | 2002-09-30 | 00:00:00 | 42,00 | 43,48 | 40,75 | 42,89 | 2.988.900 | | 2002-10-01 | 00:00:00 | 43,10 | 44,95 | 42,71 | 44,78 | 1.905.300 | | 2002-10-02 | 00:00:00 | 44,43 | 44,59 | 42,80 | 42,96 | 2.048.100 | | 2002-10-03 | 00:00:00 | 42,48 | 43,20 | 41,80 | 41,99 | 2.187.000 | | 2002-10-04 | 00:00:00 | 42,50 | 42,85 | 39,50 | 39,65 | 3.918.000 | | 2002-10-07 | 00:00:00 | 39,65 | 40,38 | 39,30 | 39,50 | 2.509.200 | | 2002-10-08 | 00:00:00 | 39,30 | 40,40 | 38,91 | 39,70 | 3.108.900 | | 2002-10-09 | 00:00:00 | 39,50 | 39,51 | 37,99 | 38,22 | 2.117.700 | | 2002-10-10 | 00:00:00 | 38,20 | 41,05 | 38,20 | 40,97 | 2.875.200 | | 2002-10-11 | 00:00:00 | 41,40 | 43,23 | 41,40 | 42,90 | 2.028.900 | | 2002-10-14 | 00:00:00 | 42,80 | 43,00 | 42,05 | 42,18 | 1.362.000 | | 2002-10-15 | 00:00:00 | 43,18 | 44,99 | 42,81 | 44,99 | 1.318.500 | | 2002-10-16 | 00:00:00 | 44,99 | 45,70 | 43,96 | 44,26 | 983.700 | | 2002-10-17 | 00:00:00 | 45,25 | 45,78 | 45,01 | 45,23 | 1.320.000 | | 2002-10-18 | 00:00:00 | 45,40 | 45,60 | 44,30 | 44,52 | 1.971.000 | | 2002-10-21 | 00:00:00 | 44,53 | 45,62 | 43,72 | 45,23 | 1.315.200 | | 2002-10-22 | 00:00:00 | 44,60 | 45,04 | 44,35 | 44,55 | 761.400 | | 2002-10-23 | 00:00:00 | 44,05 | 44,40 | 43,20 | 44,09 | 1.317.900 | | 2002-10-24 | 00:00:00 | 43,95 | 44,70 | 43,04 | 43,11 | 1.312.800 | | 2002-10-25 | 00:00:00 | 42,86 | 44,18 | 42,41 | 43,99 | 1.008.300 | | 2002-10-28 | 00:00:00 | 44,33 | 44,70 | 43,00 | 43,12 | 1.104.300 | | 2002-10-29 | 00:00:00 | 42,70 | 43,02 | 41,90 | 42,92 | 1.234.200 | | 2002-10-30 | 00:00:00 | 42,52 | 43,27 | 42,20 | 43,05 | 1.261.200 | | 2002-10-31 | 00:00:00 | 43,05 | 43,59 | 42,81 | 43,14 | 838.200 | | 2002-11-01 | 00:00:00 | 42,40 | 43,79 | 42,20 | 43,65 | 1.009.200 | | 2002-11-04 | 00:00:00 | 43,95 | 44,47 | 43,25 | 43,30 | 1.297.500 | | 2002-11-05 | 00:00:00 | 43,38 | 43,67 | 43,10 | 43,38 | 1.294.500 | | 2002-11-06 | 00:00:00 | 43,60 | 44,10 | 43,22 | 44,00 | 1.605.900 | | 2002-11-07 | 00:00:00 | 43,50 | 43,51 | 40,80 | 41,14 | 2.739.000 | | 2002-11-08 | 00:00:00 | 41,15 | 42,00 | 40,31 | 40,95 | 2.187.300 | | 2002-11-11 | 00:00:00 | 40,75 | 41,15 | 40,19 | 40,23 | 1.326.300 | | 2002-11-12 | 00:00:00 | 40,25 | 40,67 | 38,58 | 38,72 | 3.662.400 | | 2002-11-13 | 00:00:00 | 38,75 | 39,25 | 37,50 | 37,90 | 3.324.600 | | 2002-11-14 | 00:00:00 | 38,70 | 39,30 | 38,55 | 38,95 | 2.036.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
