(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-04 | 00:00:00 | 32,50 | 32,50 | 32,50 | 32,50 | 0 | | 2015-09-07 | 00:00:00 | 32,63 | 32,63 | 32,63 | 32,63 | 0 | | 2015-09-08 | 00:00:00 | 32,36 | 32,36 | 32,36 | 32,36 | 0 | | 2015-09-09 | 00:00:00 | 33,07 | 33,07 | 33,07 | 33,07 | 0 | | 2015-09-10 | 00:00:00 | 32,19 | 32,19 | 32,19 | 32,19 | 0 | | 2015-09-11 | 00:00:00 | 32,08 | 32,08 | 32,08 | 32,08 | 0 | | 2015-09-14 | 00:00:00 | 31,92 | 31,92 | 31,92 | 31,92 | 0 | | 2015-09-24 | 00:00:00 | 31,70 | 31,70 | 31,27 | 31,62 | 0 | | 2015-09-25 | 00:00:00 | 32,03 | 32,35 | 32,02 | 32,02 | 0 | | 2015-09-28 | 00:00:00 | 32,04 | 32,04 | 31,63 | 31,63 | 0 | | 2015-09-29 | 00:00:00 | 31,21 | 31,71 | 31,21 | 31,47 | 0 | | 2015-09-30 | 00:00:00 | 31,96 | 32,38 | 31,96 | 32,30 | 0 | | 2015-10-01 | 00:00:00 | 32,60 | 32,60 | 31,42 | 31,42 | 0 | | 2015-10-02 | 00:00:00 | 31,52 | 31,66 | 29,94 | 31,18 | 0 | | 2015-10-05 | 00:00:00 | 31,57 | 32,45 | 31,55 | 32,45 | 0 | | 2015-10-06 | 00:00:00 | 32,54 | 32,55 | 32,47 | 32,47 | 0 | | 2015-10-07 | 00:00:00 | 32,60 | 32,91 | 32,37 | 32,39 | 0 | | 2015-10-08 | 00:00:00 | 32,12 | 32,38 | 32,10 | 32,33 | 0 | | 2015-10-09 | 00:00:00 | 32,55 | 32,55 | 31,95 | 31,95 | 0 | | 2015-10-12 | 00:00:00 | 31,82 | 32,02 | 31,76 | 31,97 | 0 | | 2015-10-13 | 00:00:00 | 31,61 | 31,76 | 31,46 | 31,69 | 0 | | 2015-10-14 | 00:00:00 | 31,52 | 31,52 | 31,12 | 31,12 | 0 | | 2015-10-15 | 00:00:00 | 30,83 | 31,36 | 30,83 | 31,21 | 0 | | 2015-10-16 | 00:00:00 | 31,49 | 31,68 | 31,49 | 31,65 | 0 | | 2015-10-19 | 00:00:00 | 31,62 | 31,89 | 31,62 | 31,77 | 0 | | 2015-10-20 | 00:00:00 | 31,71 | 32,11 | 31,65 | 32,11 | 0 | | 2015-10-21 | 00:00:00 | 32,16 | 32,16 | 31,97 | 31,97 | 0 | | 2015-10-22 | 00:00:00 | 31,99 | 32,69 | 31,96 | 32,69 | 0 | | 2015-10-23 | 00:00:00 | 32,88 | 33,32 | 32,88 | 33,32 | 0 | | 2015-10-26 | 00:00:00 | 33,09 | 33,23 | 33,09 | 33,16 | 0 | | 2015-10-27 | 00:00:00 | 33,00 | 33,00 | 32,62 | 32,62 | 0 | | 2015-10-28 | 00:00:00 | 32,66 | 33,66 | 32,57 | 33,66 | 0 | | 2015-10-29 | 00:00:00 | 33,47 | 33,58 | 33,30 | 33,30 | 0 | | 2015-10-30 | 00:00:00 | 33,52 | 33,52 | 33,21 | 33,21 | 0 | | 2015-11-02 | 00:00:00 | 32,80 | 33,72 | 32,79 | 33,72 | 0 | | 2015-11-03 | 00:00:00 | 33,96 | 34,21 | 33,96 | 33,96 | 0 | | 2015-11-04 | 00:00:00 | 33,98 | 34,25 | 33,98 | 34,01 | 0 | | 2015-11-05 | 00:00:00 | 34,05 | 34,10 | 33,94 | 34,10 | 0 | | 2015-11-06 | 00:00:00 | 34,20 | 35,10 | 34,20 | 35,10 | 0 | | 2015-11-09 | 00:00:00 | 34,98 | 35,02 | 34,83 | 34,92 | 0 | | 2015-11-13 | 00:00:00 | 34,26 | 34,53 | 34,20 | 34,36 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
