(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-13 | 00:00:00 | 34,26 | 34,53 | 34,20 | 34,36 | 0 | | 2015-11-17 | 00:00:00 | 35,14 | 35,41 | 34,92 | 35,26 | 0 | | 2015-11-18 | 00:00:00 | 35,06 | 35,56 | 35,06 | 35,56 | 0 | | 2015-12-07 | 00:00:00 | 35,20 | 35,47 | 35,11 | 35,11 | 0 | | 2015-12-17 | 00:00:00 | 34,57 | 34,85 | 34,22 | 34,22 | 0 | | 2015-12-18 | 00:00:00 | 33,87 | 33,92 | 33,42 | 33,42 | 0 | | 2015-12-21 | 00:00:00 | 33,37 | 33,76 | 33,37 | 33,76 | 0 | | 2015-12-29 | 00:00:00 | 34,92 | 35,45 | 34,92 | 35,39 | 0 | | 2016-01-14 | 00:00:00 | 32,16 | 32,94 | 32,12 | 32,94 | 0 | | 2016-01-15 | 00:00:00 | 32,43 | 32,43 | 31,85 | 32,41 | 0 | | 2016-01-18 | 00:00:00 | 32,60 | 32,60 | 32,41 | 32,42 | 0 | | 2016-01-19 | 00:00:00 | 32,54 | 32,69 | 32,24 | 32,24 | 0 | | 2016-01-22 | 00:00:00 | 31,66 | 32,23 | 31,63 | 32,23 | 0 | | 2016-01-26 | 00:00:00 | 31,24 | 31,55 | 31,20 | 31,55 | 0 | | 2016-01-27 | 00:00:00 | 0,01 | 0,01 | 0,01 | 0,01 | 0 | | 2016-01-28 | 00:00:00 | 32,66 | 32,78 | 32,38 | 32,41 | 0 | | 2016-01-29 | 00:00:00 | 32,81 | 33,59 | 32,81 | 33,59 | 0 | | 2016-02-01 | 00:00:00 | 33,59 | 33,59 | 33,59 | 33,59 | 0 | | 2016-02-02 | 00:00:00 | 33,70 | 33,70 | 33,17 | 33,17 | 0 | | 2016-02-03 | 00:00:00 | 33,70 | 33,70 | 32,10 | 32,10 | 0 | | 2016-02-09 | 00:00:00 | 32,06 | 32,28 | 31,72 | 31,95 | 0 | | 2016-02-10 | 00:00:00 | 32,14 | 32,67 | 32,14 | 32,67 | 0 | | 2016-02-15 | 00:00:00 | 31,87 | 32,32 | 31,87 | 32,32 | 0 | | 2016-02-23 | 00:00:00 | 33,71 | 33,71 | 33,06 | 33,06 | 0 | | 2016-02-24 | 00:00:00 | 33,04 | 33,04 | 33,04 | 33,04 | 0 | | 2016-02-25 | 00:00:00 | 32,60 | 32,64 | 32,60 | 32,64 | 0 | | 2016-02-26 | 00:00:00 | 32,97 | 32,97 | 32,97 | 32,97 | 0 | | 2016-02-29 | 00:00:00 | 33,16 | 33,16 | 33,16 | 33,16 | 0 | | 2016-03-01 | 00:00:00 | 33,40 | 33,40 | 33,40 | 33,40 | 0 | | 2016-03-02 | 00:00:00 | 34,32 | 34,32 | 34,32 | 34,32 | 0 | | 2016-03-03 | 00:00:00 | 34,31 | 34,31 | 34,31 | 34,31 | 0 | | 2016-03-04 | 00:00:00 | 34,34 | 34,34 | 34,34 | 34,34 | 0 | | 2016-03-07 | 00:00:00 | 34,35 | 34,35 | 34,35 | 34,35 | 0 | | 2016-03-08 | 00:00:00 | 33,69 | 33,70 | 33,29 | 33,45 | 0 | | 2016-03-09 | 00:00:00 | 33,38 | 33,51 | 32,98 | 32,99 | 0 | | 2016-04-07 | 00:00:00 | 32,90 | 32,90 | 32,31 | 32,75 | 0 | | 2016-04-08 | 00:00:00 | 33,02 | 33,29 | 33,02 | 33,21 | 0 | | 2016-06-06 | 00:00:00 | 35,39 | 35,52 | 35,10 | 35,24 | 0 | | 2016-06-20 | 00:00:00 | 34,96 | 35,74 | 34,96 | 35,49 | 0 | | 2016-07-25 | 00:00:00 | 0,02 | 0,02 | 0,02 | 0,02 | 0 | | 2016-07-26 | 00:00:00 | 0,02 | 0,02 | 0,02 | 0,02 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
