(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 38,77 | 39,00 | 38,63 | 38,82 | 1.396.000 | | 2006-11-06 | 00:00:00 | 38,84 | 39,23 | 38,71 | 39,03 | 1.808.700 | | 2006-11-07 | 00:00:00 | 39,03 | 39,38 | 39,00 | 39,20 | 884.200 | | 2006-11-08 | 00:00:00 | 39,08 | 39,76 | 39,06 | 39,73 | 1.245.600 | | 2006-11-09 | 00:00:00 | 39,89 | 40,03 | 39,79 | 39,89 | 1.613.400 | | 2006-11-10 | 00:00:00 | 39,93 | 40,02 | 39,68 | 40,00 | 1.057.300 | | 2006-11-13 | 00:00:00 | 39,87 | 39,90 | 39,48 | 39,53 | 1.134.400 | | 2006-11-14 | 00:00:00 | 39,50 | 39,83 | 39,18 | 39,73 | 1.034.200 | | 2006-11-15 | 00:00:00 | 39,74 | 39,92 | 39,58 | 39,69 | 1.226.200 | | 2006-11-16 | 00:00:00 | 39,69 | 39,83 | 39,34 | 39,53 | 1.640.800 | | 2006-11-17 | 00:00:00 | 39,34 | 39,62 | 39,31 | 39,41 | 1.711.200 | | 2006-11-20 | 00:00:00 | 38,83 | 39,68 | 38,83 | 39,43 | 2.461.100 | | 2006-11-21 | 00:00:00 | 39,39 | 39,89 | 39,31 | 39,70 | 2.960.000 | | 2006-11-22 | 00:00:00 | 39,78 | 40,20 | 39,70 | 40,12 | 1.671.900 | | 2006-11-24 | 00:00:00 | 40,03 | 40,23 | 40,02 | 40,06 | 369.300 | | 2006-11-27 | 00:00:00 | 40,17 | 40,21 | 39,87 | 39,99 | 1.970.600 | | 2006-11-28 | 00:00:00 | 39,86 | 40,14 | 39,83 | 39,91 | 2.915.600 | | 2006-11-29 | 00:00:00 | 40,02 | 40,30 | 39,95 | 40,30 | 1.168.300 | | 2006-11-30 | 00:00:00 | 40,26 | 40,35 | 39,80 | 39,92 | 1.484.000 | | 2006-12-01 | 00:00:00 | 39,91 | 40,37 | 39,55 | 40,30 | 1.767.600 | | 2006-12-04 | 00:00:00 | 40,42 | 40,42 | 40,00 | 40,39 | 1.338.800 | | 2006-12-05 | 00:00:00 | 40,30 | 40,45 | 40,15 | 40,41 | 1.728.500 | | 2006-12-06 | 00:00:00 | 40,45 | 40,69 | 40,28 | 40,60 | 1.000.700 | | 2006-12-07 | 00:00:00 | 40,73 | 40,80 | 40,46 | 40,63 | 1.352.200 | | 2006-12-08 | 00:00:00 | 40,74 | 40,96 | 40,53 | 40,59 | 1.312.800 | | 2006-12-11 | 00:00:00 | 40,68 | 41,28 | 40,67 | 41,22 | 792.200 | | 2006-12-12 | 00:00:00 | 41,23 | 41,26 | 40,82 | 41,09 | 1.304.200 | | 2006-12-13 | 00:00:00 | 41,30 | 41,51 | 41,07 | 41,43 | 1.297.100 | | 2006-12-14 | 00:00:00 | 41,44 | 41,71 | 41,28 | 41,34 | 1.290.100 | | 2006-12-15 | 00:00:00 | 41,46 | 41,72 | 41,31 | 41,57 | 1.859.100 | | 2006-12-18 | 00:00:00 | 41,66 | 41,66 | 41,00 | 41,30 | 1.243.500 | | 2006-12-19 | 00:00:00 | 41,23 | 41,54 | 41,10 | 41,48 | 1.041.300 | | 2006-12-20 | 00:00:00 | 41,57 | 41,57 | 41,16 | 41,16 | 1.009.100 | | 2006-12-21 | 00:00:00 | 41,30 | 41,74 | 41,26 | 41,73 | 1.066.600 | | 2006-12-22 | 00:00:00 | 41,85 | 41,85 | 41,38 | 41,43 | 904.900 | | 2006-12-26 | 00:00:00 | 41,35 | 41,87 | 41,32 | 41,86 | 562.900 | | 2006-12-27 | 00:00:00 | 42,09 | 42,18 | 41,78 | 41,92 | 526.700 | | 2006-12-28 | 00:00:00 | 41,90 | 41,99 | 41,71 | 41,74 | 650.400 | | 2006-12-29 | 00:00:00 | 41,63 | 41,75 | 41,35 | 41,47 | 1.353.300 | | 2007-01-03 | 00:00:00 | 41,50 | 41,84 | 41,14 | 41,23 | 1.319.300 | | 2007-01-04 | 00:00:00 | 41,11 | 41,12 | 40,65 | 40,74 | 1.709.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
