(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 42,89 | 43,47 | 42,71 | 42,87 | 2.589.200 | | 2008-02-15 | 00:00:00 | 42,78 | 43,06 | 42,29 | 42,92 | 2.332.900 | | 2008-02-19 | 00:00:00 | 43,34 | 43,75 | 42,78 | 43,10 | 2.791.200 | | 2008-02-20 | 00:00:00 | 42,64 | 43,45 | 42,50 | 43,28 | 2.705.200 | | 2008-02-21 | 00:00:00 | 43,34 | 43,75 | 42,70 | 42,81 | 2.502.300 | | 2008-02-22 | 00:00:00 | 42,90 | 43,20 | 41,80 | 43,01 | 2.618.200 | | 2008-02-25 | 00:00:00 | 42,95 | 43,83 | 42,60 | 43,68 | 2.485.500 | | 2008-02-26 | 00:00:00 | 43,55 | 44,38 | 43,43 | 44,37 | 2.378.200 | | 2008-02-27 | 00:00:00 | 44,18 | 44,47 | 43,57 | 43,90 | 2.452.300 | | 2008-02-28 | 00:00:00 | 43,50 | 43,55 | 42,92 | 43,03 | 2.557.200 | | 2008-02-29 | 00:00:00 | 42,50 | 42,65 | 41,70 | 41,84 | 4.485.500 | | 2008-03-03 | 00:00:00 | 41,71 | 41,81 | 41,08 | 41,39 | 3.048.500 | | 2008-03-04 | 00:00:00 | 41,05 | 41,74 | 40,71 | 41,50 | 4.177.300 | | 2008-03-05 | 00:00:00 | 41,46 | 42,24 | 41,23 | 41,88 | 4.059.300 | | 2008-03-06 | 00:00:00 | 41,59 | 41,83 | 41,16 | 41,20 | 3.055.500 | | 2008-03-07 | 00:00:00 | 40,79 | 41,79 | 40,50 | 40,96 | 3.311.000 | | 2008-03-10 | 00:00:00 | 40,91 | 41,23 | 40,38 | 40,43 | 4.470.300 | | 2008-03-11 | 00:00:00 | 41,27 | 41,95 | 40,65 | 41,72 | 4.597.000 | | 2008-03-12 | 00:00:00 | 42,00 | 42,16 | 41,00 | 41,03 | 2.046.000 | | 2008-03-13 | 00:00:00 | 40,54 | 41,61 | 40,05 | 41,30 | 3.880.800 | | 2008-03-14 | 00:00:00 | 41,61 | 41,61 | 39,83 | 40,24 | 3.603.700 | | 2008-03-17 | 00:00:00 | 38,95 | 39,65 | 37,65 | 39,19 | 4.352.600 | | 2008-03-18 | 00:00:00 | 39,48 | 40,97 | 39,48 | 40,97 | 3.909.800 | | 2008-03-19 | 00:00:00 | 41,00 | 41,67 | 39,82 | 39,84 | 3.416.700 | | 2008-03-20 | 00:00:00 | 39,88 | 40,54 | 39,46 | 40,43 | 4.496.800 | | 2008-03-24 | 00:00:00 | 40,56 | 41,21 | 40,45 | 40,64 | 2.638.100 | | 2008-03-25 | 00:00:00 | 40,57 | 41,48 | 40,22 | 41,33 | 1.593.100 | | 2008-03-26 | 00:00:00 | 41,03 | 41,10 | 40,41 | 40,54 | 2.102.700 | | 2008-03-27 | 00:00:00 | 40,56 | 40,86 | 40,14 | 40,17 | 2.512.700 | | 2008-03-28 | 00:00:00 | 40,36 | 40,66 | 40,00 | 40,06 | 1.444.800 | | 2008-03-31 | 00:00:00 | 39,97 | 40,35 | 39,80 | 40,22 | 2.356.800 | | 2008-04-01 | 00:00:00 | 39,89 | 42,01 | 39,89 | 41,90 | 2.685.400 | | 2008-04-02 | 00:00:00 | 42,14 | 42,64 | 41,67 | 42,33 | 2.665.800 | | 2008-04-03 | 00:00:00 | 41,92 | 42,44 | 41,84 | 42,25 | 1.921.500 | | 2008-04-04 | 00:00:00 | 42,23 | 42,73 | 41,90 | 42,14 | 1.768.300 | | 2008-04-07 | 00:00:00 | 42,37 | 42,68 | 41,94 | 42,18 | 2.885.100 | | 2008-04-08 | 00:00:00 | 41,60 | 42,08 | 41,41 | 41,49 | 2.277.200 | | 2008-04-09 | 00:00:00 | 41,43 | 42,00 | 41,39 | 41,49 | 1.647.400 | | 2008-04-10 | 00:00:00 | 41,41 | 41,75 | 41,23 | 41,54 | 1.850.600 | | 2008-04-11 | 00:00:00 | 41,12 | 41,68 | 40,88 | 41,09 | 1.975.500 | | 2008-04-14 | 00:00:00 | 41,09 | 41,80 | 40,99 | 41,41 | 3.435.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
