(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 50,75 | 51,49 | 50,68 | 51,45 | 1.930.900 | | 2007-06-28 | 00:00:00 | 51,46 | 51,46 | 50,70 | 50,80 | 2.090.000 | | 2007-06-29 | 00:00:00 | 51,04 | 51,46 | 50,63 | 50,98 | 1.849.300 | | 2007-07-02 | 00:00:00 | 51,25 | 52,06 | 51,25 | 52,00 | 1.583.300 | | 2007-07-03 | 00:00:00 | 52,82 | 52,88 | 52,20 | 52,39 | 555.200 | | 2007-07-05 | 00:00:00 | 52,45 | 52,64 | 51,56 | 51,87 | 1.241.700 | | 2007-07-06 | 00:00:00 | 51,98 | 52,16 | 51,62 | 52,06 | 961.300 | | 2007-07-09 | 00:00:00 | 52,24 | 52,24 | 51,74 | 52,01 | 1.151.600 | | 2007-07-10 | 00:00:00 | 51,61 | 51,84 | 50,75 | 50,81 | 2.385.200 | | 2007-07-11 | 00:00:00 | 50,81 | 51,20 | 50,42 | 51,03 | 1.428.200 | | 2007-07-12 | 00:00:00 | 51,32 | 51,74 | 51,03 | 51,67 | 1.289.200 | | 2007-07-13 | 00:00:00 | 51,55 | 51,97 | 51,47 | 51,86 | 957.300 | | 2007-07-16 | 00:00:00 | 51,80 | 51,89 | 51,09 | 51,09 | 1.458.900 | | 2007-07-17 | 00:00:00 | 51,01 | 51,12 | 50,60 | 50,71 | 1.630.100 | | 2007-07-18 | 00:00:00 | 50,71 | 50,71 | 50,03 | 50,61 | 2.464.800 | | 2007-07-19 | 00:00:00 | 51,00 | 51,34 | 50,82 | 51,14 | 1.274.400 | | 2007-07-20 | 00:00:00 | 51,12 | 51,18 | 50,30 | 51,12 | 2.994.600 | | 2007-07-23 | 00:00:00 | 52,30 | 52,73 | 51,23 | 51,63 | 1.874.600 | | 2007-07-24 | 00:00:00 | 51,35 | 51,41 | 50,22 | 50,33 | 2.520.000 | | 2007-07-25 | 00:00:00 | 50,70 | 50,90 | 49,73 | 50,71 | 3.119.600 | | 2007-07-26 | 00:00:00 | 50,25 | 50,63 | 48,75 | 49,48 | 3.312.000 | | 2007-07-27 | 00:00:00 | 49,15 | 49,66 | 47,60 | 47,60 | 3.068.400 | | 2007-07-30 | 00:00:00 | 44,58 | 46,91 | 42,35 | 46,75 | 6.193.900 | | 2007-07-31 | 00:00:00 | 46,75 | 48,69 | 46,75 | 47,40 | 3.268.700 | | 2007-08-01 | 00:00:00 | 47,27 | 47,74 | 46,43 | 47,54 | 3.826.500 | | 2007-08-02 | 00:00:00 | 46,71 | 48,12 | 46,71 | 47,36 | 2.765.200 | | 2007-08-03 | 00:00:00 | 47,24 | 47,39 | 44,81 | 44,95 | 4.452.100 | | 2007-08-06 | 00:00:00 | 45,43 | 46,31 | 44,28 | 46,21 | 4.767.000 | | 2007-08-07 | 00:00:00 | 45,68 | 46,42 | 45,09 | 45,69 | 3.781.000 | | 2007-08-08 | 00:00:00 | 45,34 | 46,31 | 45,01 | 45,97 | 3.569.100 | | 2007-08-09 | 00:00:00 | 45,08 | 45,76 | 43,62 | 43,62 | 5.276.300 | | 2007-08-10 | 00:00:00 | 43,25 | 44,74 | 42,45 | 44,30 | 4.393.300 | | 2007-08-13 | 00:00:00 | 45,75 | 47,20 | 45,57 | 45,70 | 3.153.300 | | 2007-08-14 | 00:00:00 | 45,80 | 46,68 | 44,17 | 44,20 | 3.678.400 | | 2007-08-15 | 00:00:00 | 44,28 | 46,14 | 44,18 | 44,82 | 4.177.200 | | 2007-08-16 | 00:00:00 | 44,45 | 44,96 | 42,59 | 44,59 | 4.622.100 | | 2007-08-17 | 00:00:00 | 46,57 | 47,75 | 45,16 | 46,45 | 3.897.200 | | 2007-08-20 | 00:00:00 | 46,67 | 46,78 | 45,23 | 45,78 | 2.285.600 | | 2007-08-21 | 00:00:00 | 45,80 | 46,04 | 45,01 | 45,69 | 1.908.400 | | 2007-08-22 | 00:00:00 | 46,11 | 47,49 | 46,00 | 47,38 | 2.527.400 | | 2007-08-23 | 00:00:00 | 47,75 | 48,19 | 46,80 | 47,27 | 2.353.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
