(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 | | 2008-04-14 | 00:00:00 | 41,09 | 41,80 | 40,99 | 41,41 | 3.435.100 | | 2008-04-15 | 00:00:00 | 41,59 | 42,01 | 41,19 | 42,01 | 2.270.200 | | 2008-04-16 | 00:00:00 | 42,47 | 43,07 | 42,26 | 43,02 | 2.770.900 | | 2008-04-17 | 00:00:00 | 42,96 | 43,50 | 42,47 | 43,26 | 2.070.600 | | 2008-04-18 | 00:00:00 | 43,75 | 44,44 | 43,66 | 44,27 | 2.600.400 | | 2008-04-21 | 00:00:00 | 43,87 | 44,16 | 43,62 | 43,91 | 1.555.800 | | 2008-04-22 | 00:00:00 | 43,64 | 43,86 | 43,38 | 43,64 | 1.408.600 | | 2008-04-23 | 00:00:00 | 43,72 | 44,27 | 43,50 | 43,81 | 1.851.400 | | 2008-04-24 | 00:00:00 | 43,80 | 44,69 | 43,37 | 44,56 | 2.493.900 | | 2008-04-25 | 00:00:00 | 44,56 | 44,84 | 43,94 | 44,63 | 2.133.200 | | 2008-04-28 | 00:00:00 | 44,99 | 44,99 | 42,06 | 42,28 | 4.783.800 | | 2008-04-29 | 00:00:00 | 42,20 | 42,57 | 41,97 | 42,27 | 2.725.600 | | 2008-04-30 | 00:00:00 | 42,13 | 42,66 | 41,96 | 42,11 | 2.217.300 | | 2008-05-01 | 00:00:00 | 41,81 | 42,64 | 41,75 | 42,56 | 2.501.200 | | 2008-05-02 | 00:00:00 | 42,86 | 43,49 | 42,77 | 43,32 | 1.923.200 | | 2008-05-05 | 00:00:00 | 43,21 | 43,62 | 42,98 | 43,52 | 2.581.600 | | 2008-05-06 | 00:00:00 | 43,11 | 44,92 | 43,05 | 44,90 | 3.429.400 | | 2008-05-07 | 00:00:00 | 44,87 | 45,09 | 43,96 | 44,06 | 3.266.500 | | 2008-05-08 | 00:00:00 | 44,11 | 44,26 | 43,73 | 44,10 | 3.071.900 | | 2008-05-09 | 00:00:00 | 44,32 | 46,79 | 44,31 | 46,29 | 10.170.200 | | 2008-05-12 | 00:00:00 | 46,50 | 47,94 | 46,30 | 47,94 | 7.250.400 | | 2008-05-13 | 00:00:00 | 48,00 | 49,50 | 48,00 | 49,05 | 8.909.300 | | 2008-05-14 | 00:00:00 | 49,18 | 49,69 | 49,02 | 49,34 | 6.834.000 | | 2008-05-15 | 00:00:00 | 49,15 | 49,65 | 48,49 | 49,26 | 6.436.600 | | 2008-05-16 | 00:00:00 | 49,50 | 49,77 | 48,79 | 49,41 | 3.339.700 | | 2008-05-19 | 00:00:00 | 49,35 | 49,48 | 48,79 | 49,10 | 4.163.700 | | 2008-05-20 | 00:00:00 | 48,96 | 49,29 | 48,37 | 48,59 | 4.802.000 | | 2008-05-21 | 00:00:00 | 48,58 | 48,83 | 47,59 | 47,69 | 5.187.500 | | 2008-05-22 | 00:00:00 | 47,54 | 48,17 | 47,47 | 47,75 | 4.538.500 | | 2008-05-23 | 00:00:00 | 47,62 | 47,78 | 46,98 | 47,09 | 3.849.600 | | 2008-05-27 | 00:00:00 | 47,20 | 47,53 | 46,85 | 47,29 | 3.972.900 | | 2008-05-28 | 00:00:00 | 47,68 | 48,46 | 47,03 | 48,40 | 6.275.900 | | 2008-05-29 | 00:00:00 | 48,50 | 49,67 | 48,26 | 49,24 | 8.183.600 | | 2008-05-30 | 00:00:00 | 49,49 | 50,88 | 49,05 | 49,57 | 8.975.800 | | 2008-06-02 | 00:00:00 | 49,28 | 50,49 | 49,15 | 49,45 | 11.090.500 | | 2008-06-03 | 00:00:00 | 49,60 | 50,10 | 48,87 | 49,50 | 12.349.800 | | 2008-06-04 | 00:00:00 | 50,23 | 51,25 | 50,21 | 50,54 | 18.519.600 | | 2008-06-05 | 00:00:00 | 50,93 | 51,10 | 50,21 | 50,64 | 17.153.900 | | 2008-06-06 | 00:00:00 | 50,32 | 51,06 | 49,95 | 49,95 | 21.269.800 | | 2008-06-09 | 00:00:00 | 49,95 | 50,31 | 48,85 | 49,74 | 27.735.800 | | 2008-06-10 | 00:00:00 | 48,20 | 49,22 | 47,67 | 48,50 | 18.451.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
