(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 69,65 | 69,80 | 69,24 | 69,66 | 1.266.000 | | 2004-12-10 | 00:00:00 | 69,50 | 69,60 | 69,26 | 69,44 | 1.396.500 | | 2004-12-13 | 00:00:00 | 69,46 | 69,50 | 69,21 | 69,50 | 1.821.900 | | 2004-12-14 | 00:00:00 | 69,55 | 69,57 | 69,20 | 69,40 | 2.197.200 | | 2004-12-15 | 00:00:00 | 69,42 | 69,49 | 69,11 | 69,35 | 1.947.600 | | 2004-12-16 | 00:00:00 | 69,38 | 69,40 | 68,86 | 69,40 | 2.070.300 | | 2004-12-17 | 00:00:00 | 69,40 | 69,40 | 68,84 | 69,10 | 2.256.900 | | 2004-12-20 | 00:00:00 | 69,20 | 69,35 | 68,62 | 68,87 | 1.396.800 | | 2004-12-21 | 00:00:00 | 68,95 | 69,33 | 68,85 | 69,23 | 1.072.500 | | 2004-12-22 | 00:00:00 | 69,35 | 69,90 | 69,35 | 69,60 | 1.711.500 | | 2004-12-23 | 00:00:00 | 69,61 | 69,90 | 69,58 | 69,70 | 736.500 | | 2004-12-27 | 00:00:00 | 69,79 | 69,84 | 69,30 | 69,54 | 856.200 | | 2004-12-28 | 00:00:00 | 69,60 | 70,10 | 69,60 | 69,99 | 966.600 | | 2004-12-29 | 00:00:00 | 69,95 | 70,47 | 69,80 | 70,33 | 892.800 | | 2004-12-30 | 00:00:00 | 70,34 | 70,71 | 69,98 | 70,63 | 743.700 | | 2004-12-31 | 00:00:00 | 70,70 | 70,89 | 70,26 | 70,30 | 575.100 | | 2005-01-03 | 00:00:00 | 70,30 | 70,50 | 68,98 | 69,45 | 1.509.900 | | 2005-01-04 | 00:00:00 | 70,00 | 70,00 | 68,76 | 69,43 | 1.172.700 | | 2005-01-05 | 00:00:00 | 69,43 | 69,89 | 69,42 | 69,55 | 1.777.500 | | 2005-01-06 | 00:00:00 | 69,55 | 69,99 | 69,30 | 69,70 | 1.080.000 | | 2005-01-07 | 00:00:00 | 69,80 | 69,80 | 69,17 | 69,47 | 1.073.700 | | 2005-01-10 | 00:00:00 | 69,40 | 69,46 | 68,79 | 69,05 | 1.620.300 | | 2005-01-11 | 00:00:00 | 68,85 | 68,86 | 68,09 | 68,39 | 1.022.100 | | 2005-01-12 | 00:00:00 | 68,30 | 68,62 | 67,51 | 68,45 | 1.061.100 | | 2005-01-13 | 00:00:00 | 68,40 | 68,74 | 67,86 | 67,98 | 1.016.100 | | 2005-01-14 | 00:00:00 | 68,45 | 69,43 | 67,99 | 69,40 | 1.060.500 | | 2005-01-18 | 00:00:00 | 69,41 | 71,44 | 69,41 | 71,30 | 2.243.400 | | 2005-01-19 | 00:00:00 | 71,40 | 71,57 | 70,53 | 70,53 | 1.010.700 | | 2005-01-20 | 00:00:00 | 70,00 | 70,00 | 68,87 | 68,87 | 1.564.200 | | 2005-01-21 | 00:00:00 | 68,70 | 69,07 | 68,29 | 68,29 | 1.058.400 | | 2005-01-24 | 00:00:00 | 68,50 | 69,77 | 68,50 | 69,05 | 1.023.900 | | 2005-01-25 | 00:00:00 | 69,25 | 69,27 | 68,06 | 68,11 | 798.900 | | 2005-01-26 | 00:00:00 | 67,70 | 68,85 | 67,70 | 68,51 | 899.100 | | 2005-01-27 | 00:00:00 | 68,35 | 68,64 | 67,72 | 67,86 | 930.600 | | 2005-01-28 | 00:00:00 | 67,86 | 67,86 | 67,05 | 67,39 | 825.000 | | 2005-01-31 | 00:00:00 | 68,00 | 68,24 | 67,73 | 68,00 | 929.100 | | 2005-02-01 | 00:00:00 | 67,93 | 68,40 | 67,67 | 68,28 | 1.552.800 | | 2005-02-02 | 00:00:00 | 68,25 | 69,95 | 68,25 | 69,80 | 1.222.800 | | 2005-02-03 | 00:00:00 | 69,30 | 69,43 | 68,53 | 69,00 | 943.200 | | 2005-02-04 | 00:00:00 | 69,25 | 71,78 | 69,19 | 70,80 | 2.766.900 | | 2005-02-07 | 00:00:00 | 71,10 | 71,10 | 70,25 | 70,40 | 886.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
