(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 42,37 | 42,78 | 42,22 | 42,26 | 1.873.000 | | 2007-03-06 | 00:00:00 | 42,65 | 43,29 | 42,44 | 43,28 | 2.282.400 | | 2007-03-07 | 00:00:00 | 43,12 | 43,50 | 42,90 | 43,17 | 2.201.300 | | 2007-03-08 | 00:00:00 | 43,74 | 43,96 | 43,50 | 43,73 | 1.669.800 | | 2007-03-09 | 00:00:00 | 44,11 | 44,19 | 43,60 | 43,90 | 1.437.700 | | 2007-03-12 | 00:00:00 | 43,90 | 44,07 | 43,79 | 44,02 | 1.831.400 | | 2007-03-13 | 00:00:00 | 43,70 | 44,10 | 43,49 | 43,49 | 2.024.500 | | 2007-03-14 | 00:00:00 | 43,57 | 43,80 | 42,76 | 43,59 | 1.850.600 | | 2007-03-15 | 00:00:00 | 43,29 | 44,12 | 43,12 | 43,87 | 1.849.100 | | 2007-03-16 | 00:00:00 | 44,00 | 44,12 | 43,61 | 43,70 | 2.338.500 | | 2007-03-19 | 00:00:00 | 43,90 | 44,66 | 43,90 | 44,59 | 1.688.200 | | 2007-03-20 | 00:00:00 | 44,66 | 45,19 | 44,61 | 45,16 | 1.831.600 | | 2007-03-21 | 00:00:00 | 45,17 | 45,93 | 45,04 | 45,93 | 1.552.900 | | 2007-03-22 | 00:00:00 | 46,23 | 46,32 | 45,71 | 45,79 | 1.318.900 | | 2007-03-23 | 00:00:00 | 45,96 | 46,29 | 45,79 | 45,96 | 874.500 | | 2007-03-26 | 00:00:00 | 45,96 | 46,17 | 45,31 | 45,81 | 1.090.700 | | 2007-03-27 | 00:00:00 | 45,72 | 45,87 | 45,44 | 45,48 | 1.318.500 | | 2007-03-28 | 00:00:00 | 45,49 | 45,64 | 45,05 | 45,40 | 1.071.500 | | 2007-03-29 | 00:00:00 | 45,96 | 46,23 | 45,40 | 45,77 | 1.295.200 | | 2007-03-30 | 00:00:00 | 45,73 | 45,94 | 44,95 | 45,43 | 1.725.400 | | 2007-04-02 | 00:00:00 | 45,60 | 46,21 | 45,47 | 46,15 | 1.389.100 | | 2007-04-03 | 00:00:00 | 46,45 | 46,85 | 46,40 | 46,74 | 1.354.600 | | 2007-04-04 | 00:00:00 | 46,96 | 46,96 | 46,55 | 46,71 | 1.396.500 | | 2007-04-05 | 00:00:00 | 46,71 | 46,95 | 46,39 | 46,81 | 1.014.200 | | 2007-04-09 | 00:00:00 | 47,20 | 47,28 | 46,58 | 46,63 | 1.320.600 | | 2007-04-10 | 00:00:00 | 46,63 | 46,89 | 46,57 | 46,67 | 1.232.700 | | 2007-04-11 | 00:00:00 | 46,73 | 46,91 | 46,11 | 46,22 | 1.575.000 | | 2007-04-12 | 00:00:00 | 45,96 | 46,37 | 45,80 | 46,32 | 1.106.900 | | 2007-04-13 | 00:00:00 | 46,47 | 46,62 | 46,34 | 46,54 | 885.700 | | 2007-04-16 | 00:00:00 | 47,25 | 47,25 | 46,71 | 47,05 | 784.000 | | 2007-04-17 | 00:00:00 | 47,05 | 47,41 | 46,99 | 47,06 | 918.100 | | 2007-04-18 | 00:00:00 | 46,82 | 47,00 | 46,67 | 46,72 | 1.549.700 | | 2007-04-19 | 00:00:00 | 47,41 | 47,41 | 46,06 | 46,11 | 1.896.300 | | 2007-04-20 | 00:00:00 | 46,88 | 46,88 | 46,10 | 46,44 | 2.545.500 | | 2007-04-23 | 00:00:00 | 46,36 | 46,60 | 46,06 | 46,10 | 1.160.700 | | 2007-04-24 | 00:00:00 | 45,75 | 46,30 | 45,61 | 46,15 | 1.741.800 | | 2007-04-25 | 00:00:00 | 46,48 | 47,34 | 46,42 | 47,15 | 1.473.600 | | 2007-04-26 | 00:00:00 | 46,30 | 47,28 | 46,30 | 46,94 | 1.221.000 | | 2007-04-27 | 00:00:00 | 46,09 | 47,20 | 46,09 | 46,64 | 1.941.000 | | 2007-04-30 | 00:00:00 | 47,00 | 47,89 | 47,00 | 47,32 | 2.142.600 | | 2007-05-01 | 00:00:00 | 47,50 | 47,65 | 46,83 | 47,38 | 1.599.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
