(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 47,75 | 48,19 | 46,80 | 47,27 | 2.353.900 | | 2007-08-24 | 00:00:00 | 47,50 | 48,37 | 47,11 | 48,25 | 2.096.300 | | 2007-08-27 | 00:00:00 | 47,99 | 48,25 | 47,62 | 47,62 | 1.361.100 | | 2007-08-28 | 00:00:00 | 47,56 | 47,56 | 45,99 | 46,02 | 2.374.900 | | 2007-08-29 | 00:00:00 | 46,17 | 47,06 | 45,90 | 47,05 | 2.649.900 | | 2007-08-30 | 00:00:00 | 46,60 | 46,93 | 45,94 | 46,03 | 2.266.500 | | 2007-08-31 | 00:00:00 | 46,50 | 47,31 | 46,24 | 47,01 | 2.819.400 | | 2007-09-04 | 00:00:00 | 46,63 | 48,16 | 46,17 | 47,76 | 2.965.000 | | 2007-09-05 | 00:00:00 | 47,39 | 47,49 | 46,98 | 47,20 | 2.095.900 | | 2007-09-06 | 00:00:00 | 46,99 | 47,45 | 46,16 | 46,60 | 2.311.500 | | 2007-09-07 | 00:00:00 | 46,48 | 46,69 | 45,95 | 46,02 | 1.904.600 | | 2007-09-10 | 00:00:00 | 46,14 | 46,55 | 45,26 | 45,63 | 2.510.500 | | 2007-09-11 | 00:00:00 | 45,62 | 46,03 | 45,24 | 45,82 | 1.773.600 | | 2007-09-12 | 00:00:00 | 45,78 | 45,82 | 45,28 | 45,48 | 1.270.700 | | 2007-09-13 | 00:00:00 | 45,92 | 45,98 | 45,35 | 45,55 | 1.708.200 | | 2007-09-14 | 00:00:00 | 45,31 | 45,79 | 45,21 | 45,57 | 1.579.800 | | 2007-09-17 | 00:00:00 | 45,30 | 45,68 | 45,13 | 45,53 | 2.014.100 | | 2007-09-18 | 00:00:00 | 45,65 | 46,98 | 45,44 | 46,90 | 2.580.500 | | 2007-09-19 | 00:00:00 | 47,32 | 47,49 | 47,04 | 47,34 | 2.707.300 | | 2007-09-20 | 00:00:00 | 47,38 | 47,38 | 46,79 | 46,84 | 1.409.700 | | 2007-09-21 | 00:00:00 | 46,87 | 47,74 | 46,08 | 47,62 | 3.782.500 | | 2007-09-24 | 00:00:00 | 47,55 | 47,85 | 47,42 | 47,64 | 3.231.800 | | 2007-09-25 | 00:00:00 | 47,35 | 47,54 | 47,10 | 47,44 | 2.632.600 | | 2007-09-26 | 00:00:00 | 47,67 | 47,90 | 47,14 | 47,86 | 3.941.900 | | 2007-09-27 | 00:00:00 | 48,13 | 48,26 | 47,82 | 48,25 | 2.049.800 | | 2007-09-28 | 00:00:00 | 48,41 | 49,10 | 48,15 | 48,35 | 2.633.800 | | 2007-10-01 | 00:00:00 | 48,59 | 49,22 | 48,37 | 49,15 | 2.434.500 | | 2007-10-02 | 00:00:00 | 49,15 | 49,29 | 48,80 | 49,13 | 2.381.700 | | 2007-10-03 | 00:00:00 | 49,00 | 49,31 | 48,87 | 49,21 | 1.589.900 | | 2007-10-04 | 00:00:00 | 49,33 | 49,65 | 49,12 | 49,59 | 1.429.700 | | 2007-10-05 | 00:00:00 | 49,79 | 50,00 | 49,27 | 49,67 | 1.327.300 | | 2007-10-08 | 00:00:00 | 49,67 | 49,85 | 49,11 | 49,15 | 1.069.500 | | 2007-10-09 | 00:00:00 | 49,62 | 49,77 | 49,17 | 49,61 | 1.768.500 | | 2007-10-10 | 00:00:00 | 49,54 | 49,78 | 49,07 | 49,54 | 1.267.200 | | 2007-10-11 | 00:00:00 | 49,90 | 50,65 | 49,64 | 50,05 | 2.132.800 | | 2007-10-12 | 00:00:00 | 50,10 | 50,29 | 49,76 | 50,12 | 1.086.900 | | 2007-10-15 | 00:00:00 | 50,52 | 50,52 | 49,17 | 49,46 | 1.521.700 | | 2007-10-16 | 00:00:00 | 49,23 | 49,60 | 48,92 | 49,35 | 1.606.700 | | 2007-10-17 | 00:00:00 | 50,03 | 50,03 | 49,20 | 49,60 | 2.410.400 | | 2007-10-18 | 00:00:00 | 49,51 | 50,10 | 48,91 | 49,85 | 1.488.600 | | 2007-10-19 | 00:00:00 | 49,45 | 49,61 | 48,83 | 48,84 | 2.747.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
