(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 36,00 | 36,07 | 35,62 | 35,86 | 1.403.300 | | 2006-05-17 | 00:00:00 | 35,61 | 35,79 | 34,89 | 35,00 | 1.868.200 | | 2006-05-18 | 00:00:00 | 35,00 | 35,15 | 34,43 | 34,51 | 2.012.900 | | 2006-05-19 | 00:00:00 | 34,75 | 35,04 | 34,38 | 34,85 | 2.401.800 | | 2006-05-22 | 00:00:00 | 34,85 | 35,15 | 34,43 | 34,90 | 2.404.700 | | 2006-05-23 | 00:00:00 | 35,00 | 35,34 | 34,38 | 34,44 | 2.405.000 | | 2006-05-24 | 00:00:00 | 34,34 | 34,72 | 33,97 | 34,45 | 1.928.100 | | 2006-05-25 | 00:00:00 | 33,65 | 33,80 | 33,01 | 33,64 | 3.623.700 | | 2006-05-26 | 00:00:00 | 33,70 | 33,89 | 33,40 | 33,80 | 1.518.500 | | 2006-05-30 | 00:00:00 | 33,60 | 34,08 | 33,59 | 33,66 | 2.131.800 | | 2006-05-31 | 00:00:00 | 33,95 | 34,05 | 33,78 | 33,98 | 4.160.200 | | 2006-06-01 | 00:00:00 | 34,20 | 34,79 | 33,89 | 34,31 | 3.992.400 | | 2006-06-02 | 00:00:00 | 34,30 | 35,00 | 34,22 | 34,97 | 2.240.600 | | 2006-06-05 | 00:00:00 | 34,97 | 35,02 | 34,29 | 34,37 | 1.819.300 | | 2006-06-06 | 00:00:00 | 34,37 | 35,10 | 33,91 | 34,29 | 1.895.100 | | 2006-06-07 | 00:00:00 | 35,22 | 35,22 | 34,05 | 34,11 | 1.882.700 | | 2006-06-08 | 00:00:00 | 34,20 | 34,49 | 33,53 | 34,47 | 2.714.200 | | 2006-06-09 | 00:00:00 | 34,47 | 34,71 | 34,17 | 34,38 | 1.607.000 | | 2006-06-12 | 00:00:00 | 34,39 | 34,44 | 33,75 | 33,88 | 2.429.900 | | 2006-06-13 | 00:00:00 | 33,90 | 34,06 | 33,15 | 33,24 | 3.026.900 | | 2006-06-14 | 00:00:00 | 33,05 | 33,45 | 32,84 | 33,27 | 2.704.100 | | 2006-06-15 | 00:00:00 | 33,52 | 34,52 | 33,20 | 34,36 | 1.885.500 | | 2006-06-16 | 00:00:00 | 33,98 | 34,17 | 33,67 | 34,03 | 2.119.700 | | 2006-06-19 | 00:00:00 | 34,10 | 34,16 | 33,50 | 33,87 | 2.060.100 | | 2006-06-20 | 00:00:00 | 34,06 | 34,25 | 33,90 | 33,97 | 2.263.200 | | 2006-06-21 | 00:00:00 | 34,00 | 34,42 | 34,00 | 34,17 | 2.317.800 | | 2006-06-22 | 00:00:00 | 34,19 | 34,40 | 34,02 | 34,33 | 2.377.600 | | 2006-06-23 | 00:00:00 | 34,23 | 34,52 | 34,23 | 34,33 | 1.867.200 | | 2006-06-26 | 00:00:00 | 34,39 | 34,64 | 34,13 | 34,46 | 753.300 | | 2006-06-27 | 00:00:00 | 34,50 | 34,60 | 34,14 | 34,15 | 1.018.900 | | 2006-06-28 | 00:00:00 | 34,16 | 34,39 | 34,09 | 34,25 | 1.560.200 | | 2006-06-29 | 00:00:00 | 34,57 | 35,34 | 34,44 | 35,30 | 1.650.000 | | 2006-06-30 | 00:00:00 | 35,50 | 35,58 | 35,35 | 35,45 | 1.421.500 | | 2006-07-03 | 00:00:00 | 35,90 | 36,16 | 35,73 | 35,87 | 637.200 | | 2006-07-05 | 00:00:00 | 35,75 | 35,75 | 35,20 | 35,50 | 1.077.200 | | 2006-07-06 | 00:00:00 | 35,50 | 37,00 | 35,34 | 36,01 | 2.517.500 | | 2006-07-07 | 00:00:00 | 35,60 | 36,12 | 35,60 | 35,62 | 1.783.400 | | 2006-07-10 | 00:00:00 | 35,63 | 35,90 | 35,60 | 35,80 | 763.700 | | 2006-07-11 | 00:00:00 | 35,80 | 36,20 | 35,55 | 36,12 | 1.268.200 | | 2006-07-12 | 00:00:00 | 36,16 | 36,29 | 35,90 | 36,17 | 2.014.700 | | 2006-07-13 | 00:00:00 | 36,18 | 36,33 | 35,35 | 35,41 | 1.157.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
