(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 38,70 | 39,30 | 38,55 | 38,95 | 2.036.700 | | 2002-11-15 | 00:00:00 | 38,70 | 39,77 | 38,70 | 39,66 | 1.659.000 | | 2002-11-18 | 00:00:00 | 39,60 | 39,61 | 38,49 | 38,51 | 2.166.300 | | 2002-11-19 | 00:00:00 | 38,72 | 39,37 | 38,23 | 39,06 | 1.818.600 | | 2002-11-20 | 00:00:00 | 38,90 | 39,56 | 38,30 | 39,39 | 1.776.900 | | 2002-11-21 | 00:00:00 | 39,47 | 40,20 | 39,47 | 39,91 | 1.277.700 | | 2002-11-22 | 00:00:00 | 40,00 | 40,45 | 39,25 | 39,96 | 1.441.800 | | 2002-11-25 | 00:00:00 | 40,18 | 40,41 | 39,60 | 40,27 | 1.732.200 | | 2002-11-26 | 00:00:00 | 40,15 | 40,15 | 39,24 | 39,24 | 1.688.400 | | 2002-11-27 | 00:00:00 | 39,26 | 40,00 | 39,24 | 39,80 | 1.330.800 | | 2002-11-29 | 00:00:00 | 40,00 | 40,63 | 39,94 | 40,48 | 776.100 | | 2002-12-02 | 00:00:00 | 40,75 | 40,83 | 39,85 | 40,21 | 1.869.000 | | 2002-12-03 | 00:00:00 | 40,11 | 40,60 | 39,80 | 40,18 | 1.971.300 | | 2002-12-04 | 00:00:00 | 40,02 | 40,60 | 40,00 | 40,13 | 1.658.400 | | 2002-12-05 | 00:00:00 | 40,28 | 40,29 | 39,52 | 39,81 | 1.153.800 | | 2002-12-06 | 00:00:00 | 39,81 | 40,50 | 39,61 | 40,28 | 1.233.600 | | 2002-12-09 | 00:00:00 | 40,24 | 40,50 | 39,98 | 40,02 | 1.544.700 | | 2002-12-10 | 00:00:00 | 39,88 | 40,93 | 39,86 | 40,75 | 1.473.300 | | 2002-12-11 | 00:00:00 | 40,75 | 42,29 | 40,42 | 42,22 | 2.707.500 | | 2002-12-12 | 00:00:00 | 42,21 | 43,13 | 41,86 | 42,30 | 1.958.400 | | 2002-12-13 | 00:00:00 | 42,05 | 42,29 | 41,69 | 41,74 | 1.489.500 | | 2002-12-16 | 00:00:00 | 41,91 | 42,37 | 41,59 | 42,37 | 1.801.800 | | 2002-12-17 | 00:00:00 | 42,37 | 42,53 | 41,85 | 42,28 | 1.306.200 | | 2002-12-18 | 00:00:00 | 42,17 | 42,48 | 42,05 | 42,17 | 1.501.500 | | 2002-12-19 | 00:00:00 | 42,25 | 43,15 | 42,10 | 42,22 | 2.481.900 | | 2002-12-20 | 00:00:00 | 42,30 | 43,14 | 42,24 | 43,14 | 3.409.500 | | 2002-12-23 | 00:00:00 | 42,80 | 43,28 | 42,45 | 43,02 | 1.215.300 | | 2002-12-24 | 00:00:00 | 43,02 | 43,28 | 42,89 | 43,00 | 329.100 | | 2002-12-26 | 00:00:00 | 43,15 | 43,53 | 43,02 | 43,30 | 1.153.500 | | 2002-12-27 | 00:00:00 | 43,19 | 43,40 | 42,86 | 42,88 | 1.236.600 | | 2002-12-30 | 00:00:00 | 44,17 | 45,40 | 44,02 | 44,74 | 4.352.700 | | 2002-12-31 | 00:00:00 | 44,90 | 44,93 | 43,92 | 44,46 | 2.217.900 | | 2003-01-02 | 00:00:00 | 44,90 | 46,35 | 44,65 | 46,32 | 2.352.600 | | 2003-01-03 | 00:00:00 | 46,10 | 46,70 | 45,82 | 46,30 | 1.549.800 | | 2003-01-06 | 00:00:00 | 46,25 | 47,00 | 45,76 | 46,77 | 2.547.900 | | 2003-01-07 | 00:00:00 | 46,77 | 47,10 | 46,23 | 46,35 | 1.784.100 | | 2003-01-08 | 00:00:00 | 46,20 | 46,56 | 45,92 | 46,27 | 1.704.300 | | 2003-01-09 | 00:00:00 | 46,25 | 47,54 | 46,25 | 47,54 | 1.950.300 | | 2003-01-10 | 00:00:00 | 47,54 | 47,68 | 47,15 | 47,60 | 1.642.500 | | 2003-01-13 | 00:00:00 | 47,70 | 47,90 | 47,25 | 47,37 | 1.748.400 | | 2003-01-14 | 00:00:00 | 47,22 | 47,78 | 46,75 | 47,65 | 1.581.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
