(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 46,81 | 48,71 | 46,81 | 47,94 | 3.473.000 | | 2007-12-18 | 00:00:00 | 48,38 | 48,89 | 47,30 | 47,90 | 2.748.900 | | 2007-12-19 | 00:00:00 | 48,28 | 48,49 | 47,23 | 47,58 | 2.243.600 | | 2007-12-20 | 00:00:00 | 47,83 | 48,00 | 47,23 | 47,82 | 2.016.900 | | 2007-12-21 | 00:00:00 | 48,29 | 49,49 | 48,27 | 49,49 | 2.265.100 | | 2007-12-24 | 00:00:00 | 49,50 | 50,45 | 49,48 | 50,24 | 770.800 | | 2007-12-26 | 00:00:00 | 50,44 | 50,50 | 49,79 | 49,95 | 1.050.600 | | 2007-12-27 | 00:00:00 | 49,85 | 49,93 | 48,73 | 48,73 | 1.110.200 | | 2007-12-28 | 00:00:00 | 48,75 | 49,81 | 48,75 | 49,35 | 1.041.000 | | 2007-12-31 | 00:00:00 | 50,51 | 51,10 | 49,85 | 50,34 | 3.597.900 | | 2008-01-02 | 00:00:00 | 50,41 | 51,33 | 50,37 | 50,62 | 4.687.600 | | 2008-01-03 | 00:00:00 | 50,88 | 50,99 | 49,78 | 50,00 | 2.208.800 | | 2008-01-04 | 00:00:00 | 49,58 | 49,99 | 48,44 | 48,49 | 2.413.800 | | 2008-01-07 | 00:00:00 | 48,88 | 49,70 | 48,63 | 49,51 | 2.346.800 | | 2008-01-08 | 00:00:00 | 49,81 | 49,89 | 47,71 | 47,82 | 2.625.600 | | 2008-01-09 | 00:00:00 | 47,86 | 48,03 | 46,95 | 48,03 | 3.926.600 | | 2008-01-10 | 00:00:00 | 47,65 | 49,23 | 47,51 | 48,92 | 2.831.700 | | 2008-01-11 | 00:00:00 | 48,38 | 48,87 | 47,52 | 47,88 | 1.959.800 | | 2008-01-14 | 00:00:00 | 48,30 | 49,18 | 48,04 | 49,01 | 1.977.800 | | 2008-01-15 | 00:00:00 | 48,50 | 48,57 | 47,30 | 47,53 | 2.110.300 | | 2008-01-16 | 00:00:00 | 47,69 | 48,42 | 46,88 | 47,61 | 2.493.100 | | 2008-01-17 | 00:00:00 | 47,66 | 47,66 | 45,27 | 45,40 | 3.120.900 | | 2008-01-18 | 00:00:00 | 45,80 | 46,53 | 44,25 | 44,92 | 3.599.500 | | 2008-01-22 | 00:00:00 | 40,55 | 44,88 | 40,55 | 44,08 | 4.391.300 | | 2008-01-23 | 00:00:00 | 42,87 | 45,00 | 41,29 | 44,80 | 6.165.200 | | 2008-01-24 | 00:00:00 | 44,94 | 45,96 | 44,47 | 45,72 | 3.208.400 | | 2008-01-25 | 00:00:00 | 46,25 | 46,58 | 44,44 | 44,75 | 2.850.800 | | 2008-01-28 | 00:00:00 | 44,90 | 46,11 | 44,45 | 46,06 | 2.195.500 | | 2008-01-29 | 00:00:00 | 46,25 | 47,04 | 46,15 | 46,83 | 2.141.500 | | 2008-01-30 | 00:00:00 | 46,82 | 47,56 | 45,77 | 45,90 | 2.499.100 | | 2008-01-31 | 00:00:00 | 45,26 | 47,12 | 44,81 | 46,51 | 2.384.400 | | 2008-02-01 | 00:00:00 | 46,50 | 47,31 | 46,35 | 47,28 | 2.036.500 | | 2008-02-04 | 00:00:00 | 47,10 | 47,99 | 47,10 | 47,61 | 2.024.200 | | 2008-02-05 | 00:00:00 | 46,86 | 47,17 | 45,58 | 45,58 | 2.501.700 | | 2008-02-06 | 00:00:00 | 45,97 | 46,10 | 44,86 | 45,01 | 2.588.500 | | 2008-02-07 | 00:00:00 | 44,84 | 45,24 | 44,19 | 44,86 | 3.227.700 | | 2008-02-08 | 00:00:00 | 44,33 | 45,47 | 44,33 | 44,73 | 2.992.300 | | 2008-02-11 | 00:00:00 | 44,36 | 44,36 | 40,76 | 41,00 | 9.923.100 | | 2008-02-12 | 00:00:00 | 40,94 | 43,44 | 40,94 | 42,59 | 6.713.500 | | 2008-02-13 | 00:00:00 | 42,99 | 43,40 | 42,42 | 42,92 | 3.204.400 | | 2008-02-14 | 00:00:00 | 42,89 | 43,47 | 42,71 | 42,87 | 2.589.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
