(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-19 | 00:00:00 | 49,45 | 49,61 | 48,83 | 48,84 | 2.747.500 | 2007-10-22 | 00:00:00 | 48,47 | 49,83 | 48,25 | 49,76 | 2.601.500 | 2007-10-23 | 00:00:00 | 49,78 | 50,11 | 49,39 | 50,05 | 2.280.100 | 2007-10-24 | 00:00:00 | 49,97 | 50,43 | 46,69 | 50,30 | 2.656.400 | 2007-10-25 | 00:00:00 | 50,48 | 50,48 | 49,39 | 49,80 | 3.238.100 | 2007-10-26 | 00:00:00 | 50,30 | 50,55 | 49,50 | 50,03 | 2.337.400 | 2007-10-29 | 00:00:00 | 48,71 | 49,55 | 47,80 | 48,96 | 3.087.700 | 2007-10-30 | 00:00:00 | 48,58 | 49,00 | 47,93 | 47,97 | 2.064.100 | 2007-10-31 | 00:00:00 | 48,39 | 49,26 | 48,25 | 49,09 | 2.328.700 | 2007-11-01 | 00:00:00 | 48,58 | 49,18 | 47,69 | 48,08 | 2.643.000 | 2007-11-02 | 00:00:00 | 47,93 | 48,17 | 46,87 | 47,61 | 3.288.900 | 2007-11-05 | 00:00:00 | 46,76 | 47,64 | 46,76 | 47,23 | 2.246.500 | 2007-11-06 | 00:00:00 | 47,34 | 47,60 | 46,49 | 47,55 | 3.489.300 | 2007-11-07 | 00:00:00 | 47,28 | 47,42 | 46,45 | 46,58 | 3.719.200 | 2007-11-08 | 00:00:00 | 46,62 | 46,95 | 45,37 | 46,55 | 4.546.000 | 2007-11-09 | 00:00:00 | 45,84 | 46,74 | 44,87 | 45,90 | 7.512.200 | 2007-11-12 | 00:00:00 | 45,73 | 45,99 | 44,39 | 44,39 | 3.072.900 | 2007-11-13 | 00:00:00 | 44,67 | 45,71 | 44,37 | 45,67 | 4.253.600 | 2007-11-14 | 00:00:00 | 46,20 | 46,56 | 45,25 | 45,38 | 2.686.000 | 2007-11-15 | 00:00:00 | 45,29 | 45,58 | 44,61 | 44,97 | 3.781.800 | 2007-11-16 | 00:00:00 | 45,28 | 45,64 | 44,57 | 45,18 | 3.818.700 | 2007-11-19 | 00:00:00 | 44,98 | 44,98 | 44,30 | 44,45 | 2.953.200 | 2007-11-20 | 00:00:00 | 44,43 | 45,39 | 44,30 | 45,33 | 3.097.600 | 2007-11-21 | 00:00:00 | 44,87 | 45,31 | 44,32 | 44,39 | 2.403.600 | 2007-11-23 | 00:00:00 | 44,77 | 45,50 | 44,18 | 45,31 | 941.300 | 2007-11-26 | 00:00:00 | 45,22 | 45,65 | 44,20 | 44,27 | 2.425.700 | 2007-11-27 | 00:00:00 | 44,41 | 45,29 | 44,33 | 45,23 | 2.309.600 | 2007-11-28 | 00:00:00 | 45,49 | 46,75 | 45,49 | 45,96 | 4.695.400 | 2007-11-29 | 00:00:00 | 45,90 | 46,62 | 45,53 | 46,56 | 2.686.900 | 2007-11-30 | 00:00:00 | 47,02 | 48,00 | 47,02 | 47,79 | 4.973.600 | 2007-12-03 | 00:00:00 | 47,34 | 47,84 | 46,81 | 47,00 | 2.448.000 | 2007-12-04 | 00:00:00 | 46,63 | 47,78 | 46,63 | 47,55 | 1.904.500 | 2007-12-05 | 00:00:00 | 48,26 | 48,39 | 47,26 | 47,71 | 2.549.200 | 2007-12-06 | 00:00:00 | 47,69 | 48,64 | 47,57 | 48,61 | 1.393.300 | 2007-12-07 | 00:00:00 | 48,60 | 48,89 | 48,40 | 48,54 | 1.064.500 | 2007-12-10 | 00:00:00 | 48,58 | 49,48 | 48,54 | 49,14 | 1.170.600 | 2007-12-11 | 00:00:00 | 49,12 | 49,53 | 47,46 | 47,49 | 2.052.000 | 2007-12-12 | 00:00:00 | 48,65 | 49,10 | 47,33 | 48,07 | 2.707.900 | 2007-12-13 | 00:00:00 | 48,03 | 48,24 | 47,04 | 47,84 | 2.097.900 | 2007-12-14 | 00:00:00 | 47,36 | 47,66 | 46,79 | 46,80 | 2.357.300 | 2007-12-17 | 00:00:00 | 46,81 | 48,71 | 46,81 | 47,94 | 3.473.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|