(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 | | 2006-07-13 | 00:00:00 | 36,18 | 36,33 | 35,35 | 35,41 | 1.157.000 | | 2006-07-14 | 00:00:00 | 35,41 | 35,66 | 35,02 | 35,46 | 960.200 | | 2006-07-17 | 00:00:00 | 35,41 | 35,41 | 34,73 | 34,85 | 1.277.800 | | 2006-07-18 | 00:00:00 | 34,78 | 35,18 | 34,37 | 34,86 | 1.206.300 | | 2006-07-19 | 00:00:00 | 35,10 | 35,35 | 34,90 | 35,30 | 1.028.100 | | 2006-07-20 | 00:00:00 | 35,27 | 35,48 | 35,02 | 35,05 | 792.400 | | 2006-07-21 | 00:00:00 | 35,25 | 35,33 | 34,85 | 35,04 | 1.564.300 | | 2006-07-24 | 00:00:00 | 35,05 | 35,72 | 35,05 | 35,55 | 752.100 | | 2006-07-25 | 00:00:00 | 35,55 | 35,90 | 35,38 | 35,83 | 784.800 | | 2006-07-26 | 00:00:00 | 35,86 | 36,39 | 35,72 | 36,31 | 1.257.900 | | 2006-07-27 | 00:00:00 | 36,70 | 36,73 | 36,00 | 36,21 | 1.904.800 | | 2006-07-28 | 00:00:00 | 36,35 | 36,59 | 36,03 | 36,23 | 1.465.700 | | 2006-07-31 | 00:00:00 | 36,27 | 37,43 | 36,27 | 37,06 | 3.641.200 | | 2006-08-01 | 00:00:00 | 37,38 | 37,69 | 36,72 | 37,55 | 2.118.700 | | 2006-08-02 | 00:00:00 | 37,80 | 37,91 | 36,80 | 37,12 | 2.094.200 | | 2006-08-03 | 00:00:00 | 37,12 | 37,13 | 36,62 | 36,75 | 1.857.700 | | 2006-08-04 | 00:00:00 | 37,10 | 37,39 | 36,51 | 36,79 | 754.900 | | 2006-08-07 | 00:00:00 | 36,79 | 37,09 | 36,55 | 37,01 | 1.115.000 | | 2006-08-08 | 00:00:00 | 37,24 | 37,35 | 36,80 | 36,84 | 1.138.800 | | 2006-08-09 | 00:00:00 | 36,89 | 37,24 | 36,86 | 36,87 | 1.541.700 | | 2006-08-10 | 00:00:00 | 36,80 | 36,94 | 36,54 | 36,87 | 898.900 | | 2006-08-11 | 00:00:00 | 36,80 | 36,86 | 36,50 | 36,65 | 534.700 | | 2006-08-14 | 00:00:00 | 36,90 | 36,95 | 36,37 | 36,37 | 1.092.700 | | 2006-08-15 | 00:00:00 | 36,65 | 37,07 | 36,65 | 36,94 | 1.296.000 | | 2006-08-16 | 00:00:00 | 36,94 | 37,00 | 36,68 | 36,82 | 1.143.300 | | 2006-08-17 | 00:00:00 | 36,82 | 37,00 | 36,75 | 36,93 | 1.134.500 | | 2006-08-18 | 00:00:00 | 37,12 | 37,40 | 37,03 | 37,34 | 754.000 | | 2006-08-21 | 00:00:00 | 37,20 | 37,73 | 37,20 | 37,68 | 985.200 | | 2006-08-22 | 00:00:00 | 37,70 | 37,77 | 37,53 | 37,60 | 1.384.600 | | 2006-08-23 | 00:00:00 | 37,68 | 37,75 | 37,48 | 37,67 | 1.054.600 | | 2006-08-24 | 00:00:00 | 37,75 | 37,80 | 37,42 | 37,63 | 682.900 | | 2006-08-25 | 00:00:00 | 37,72 | 38,00 | 37,64 | 37,90 | 1.078.400 | | 2006-08-28 | 00:00:00 | 37,91 | 38,26 | 37,81 | 38,22 | 1.685.100 | | 2006-08-29 | 00:00:00 | 38,30 | 38,66 | 38,16 | 38,64 | 3.064.800 | | 2006-08-30 | 00:00:00 | 38,77 | 38,88 | 38,36 | 38,45 | 1.276.500 | | 2006-08-31 | 00:00:00 | 38,49 | 38,56 | 38,12 | 38,48 | 1.805.500 | | 2006-09-01 | 00:00:00 | 38,63 | 38,82 | 38,51 | 38,60 | 717.100 | | 2006-09-05 | 00:00:00 | 38,55 | 38,75 | 38,34 | 38,62 | 793.000 | | 2006-09-06 | 00:00:00 | 38,42 | 38,43 | 38,05 | 38,18 | 1.116.700 | | 2006-09-07 | 00:00:00 | 38,18 | 38,38 | 38,13 | 38,13 | 1.452.500 | | 2006-09-08 | 00:00:00 | 38,23 | 38,28 | 37,93 | 38,05 | 1.730.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
