(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 48,20 | 49,22 | 47,67 | 48,50 | 18.451.700 | | 2008-06-11 | 00:00:00 | 48,30 | 49,46 | 47,66 | 48,95 | 4.428.100 | | 2008-06-12 | 00:00:00 | 49,42 | 50,00 | 49,04 | 49,37 | 3.922.400 | | 2008-06-13 | 00:00:00 | 49,57 | 50,50 | 49,50 | 50,40 | 3.002.100 | | 2008-06-16 | 00:00:00 | 50,16 | 51,06 | 49,79 | 50,72 | 3.232.000 | | 2008-06-17 | 00:00:00 | 51,07 | 51,30 | 50,14 | 50,14 | 3.416.700 | | 2008-06-18 | 00:00:00 | 50,10 | 50,64 | 49,86 | 50,12 | 8.125.900 | | 2008-06-19 | 00:00:00 | 50,19 | 50,98 | 49,77 | 50,15 | 7.597.600 | | 2008-06-20 | 00:00:00 | 49,86 | 50,30 | 49,49 | 49,49 | 4.271.000 | | 2015-03-03 | 00:00:00 | 36,06 | 36,51 | 36,06 | 36,51 | 0 | | 2015-03-04 | 00:00:00 | 36,59 | 36,66 | 36,31 | 36,31 | 0 | | 2015-03-05 | 00:00:00 | 36,78 | 36,80 | 36,57 | 36,57 | 0 | | 2015-03-06 | 00:00:00 | 36,82 | 37,60 | 36,82 | 37,51 | 0 | | 2015-03-09 | 00:00:00 | 37,16 | 37,28 | 36,78 | 37,09 | 0 | | 2015-03-12 | 00:00:00 | 37,62 | 37,65 | 37,29 | 37,64 | 0 | | 2015-03-13 | 00:00:00 | 38,22 | 38,22 | 37,67 | 37,83 | 0 | | 2015-03-25 | 00:00:00 | 37,08 | 37,08 | 36,72 | 36,83 | 0 | | 2015-03-26 | 00:00:00 | 36,37 | 36,91 | 36,04 | 36,77 | 0 | | 2015-03-27 | 00:00:00 | 37,11 | 37,22 | 36,78 | 36,78 | 0 | | 2015-03-30 | 00:00:00 | 36,96 | 37,46 | 36,96 | 37,29 | 0 | | 2015-03-31 | 00:00:00 | 37,62 | 37,83 | 37,47 | 37,75 | 0 | | 2015-04-01 | 00:00:00 | 37,50 | 37,75 | 37,24 | 37,24 | 0 | | 2015-04-02 | 00:00:00 | 37,35 | 37,61 | 37,09 | 37,61 | 0 | | 2015-04-03 | 00:00:00 | 37,61 | 37,61 | 37,61 | 37,61 | 0 | | 2015-04-06 | 00:00:00 | 37,61 | 37,61 | 37,61 | 37,61 | 0 | | 2015-04-07 | 00:00:00 | 37,94 | 38,20 | 37,94 | 37,99 | 0 | | 2015-04-08 | 00:00:00 | 38,05 | 38,29 | 36,88 | 38,29 | 0 | | 2015-04-09 | 00:00:00 | 38,45 | 38,69 | 38,35 | 38,50 | 0 | | 2015-04-10 | 00:00:00 | 38,72 | 39,12 | 38,54 | 38,54 | 0 | | 2015-04-13 | 00:00:00 | 38,74 | 39,09 | 37,96 | 39,09 | 0 | | 2015-04-14 | 00:00:00 | 39,34 | 39,34 | 38,63 | 38,73 | 0 | | 2015-04-15 | 00:00:00 | 39,01 | 39,84 | 39,00 | 39,84 | 0 | | 2015-04-20 | 00:00:00 | 38,81 | 39,17 | 38,77 | 38,77 | 0 | | 2015-04-21 | 00:00:00 | 39,19 | 39,19 | 38,05 | 38,07 | 0 | | 2015-04-22 | 00:00:00 | 38,37 | 38,42 | 38,22 | 38,23 | 0 | | 2015-04-23 | 00:00:00 | 38,52 | 38,52 | 37,98 | 38,49 | 0 | | 2015-04-24 | 00:00:00 | 38,35 | 38,42 | 38,18 | 38,29 | 0 | | 2015-04-27 | 00:00:00 | 38,21 | 38,39 | 37,35 | 37,92 | 0 | | 2015-04-28 | 00:00:00 | 37,93 | 37,93 | 37,67 | 37,82 | 0 | | 2015-04-29 | 00:00:00 | 38,10 | 38,10 | 37,26 | 37,37 | 0 | | 2015-04-30 | 00:00:00 | 37,70 | 37,70 | 36,66 | 36,76 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
