(Login BolsaPT & Canal Forex) |
|
 Lexmark Internati - [Ticker: LXK] |     | | Última Trade | 40,490 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-11-28 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 40,490 | PER | 0,00% | | Máximo | 40,500 | Pagamento Dividendo | | | Mínimo | 40,470 | Data Ex-Dividendo | | | Fecho Anterior | 40,480 | Yield | | | Volume | 5.160.103 | 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 LXK de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 57,05 | 57,06 | 56,05 | 56,61 | 755.200 | | 2002-04-02 | 00:00:00 | 56,25 | 56,52 | 54,75 | 54,90 | 987.600 | | 2002-04-03 | 00:00:00 | 55,25 | 55,70 | 54,05 | 54,60 | 776.700 | | 2002-04-04 | 00:00:00 | 54,60 | 55,35 | 53,30 | 54,01 | 864.300 | | 2002-04-05 | 00:00:00 | 54,20 | 54,30 | 53,25 | 53,45 | 700.300 | | 2002-04-08 | 00:00:00 | 51,65 | 54,72 | 51,65 | 54,10 | 1.181.300 | | 2002-04-09 | 00:00:00 | 54,15 | 54,25 | 53,60 | 53,90 | 1.202.300 | | 2002-04-10 | 00:00:00 | 53,91 | 55,21 | 53,91 | 55,10 | 838.400 | | 2002-04-11 | 00:00:00 | 54,60 | 54,85 | 52,90 | 53,32 | 609.700 | | 2002-04-12 | 00:00:00 | 53,50 | 54,20 | 53,05 | 53,96 | 497.900 | | 2002-04-15 | 00:00:00 | 53,96 | 54,10 | 53,65 | 53,74 | 452.400 | | 2002-04-16 | 00:00:00 | 54,05 | 54,98 | 54,03 | 54,67 | 739.600 | | 2002-04-17 | 00:00:00 | 54,77 | 56,30 | 54,42 | 56,16 | 1.025.100 | | 2002-04-18 | 00:00:00 | 56,15 | 56,43 | 55,29 | 55,75 | 1.199.400 | | 2002-04-19 | 00:00:00 | 56,00 | 58,10 | 55,90 | 57,60 | 1.435.200 | | 2002-04-22 | 00:00:00 | 59,85 | 60,47 | 59,12 | 60,40 | 3.327.500 | | 2002-04-23 | 00:00:00 | 60,60 | 62,30 | 59,95 | 61,56 | 1.601.400 | | 2002-04-24 | 00:00:00 | 61,56 | 61,89 | 60,00 | 60,05 | 1.283.100 | | 2002-04-25 | 00:00:00 | 60,06 | 60,90 | 59,36 | 60,25 | 912.600 | | 2002-04-26 | 00:00:00 | 60,25 | 60,75 | 58,81 | 59,11 | 1.025.900 | | 2002-04-29 | 00:00:00 | 59,11 | 59,59 | 58,65 | 58,86 | 682.200 | | 2002-04-30 | 00:00:00 | 59,00 | 60,10 | 58,90 | 59,78 | 1.179.000 | | 2002-05-01 | 00:00:00 | 59,85 | 60,31 | 58,50 | 60,00 | 1.121.200 | | 2002-05-02 | 00:00:00 | 60,07 | 60,49 | 59,80 | 59,98 | 830.200 | | 2002-05-03 | 00:00:00 | 59,90 | 59,95 | 58,95 | 59,25 | 1.140.500 | | 2002-05-06 | 00:00:00 | 58,90 | 59,10 | 58,19 | 58,46 | 1.451.200 | | 2002-05-07 | 00:00:00 | 58,90 | 61,07 | 58,70 | 60,65 | 1.647.200 | | 2002-05-08 | 00:00:00 | 62,00 | 64,97 | 61,46 | 64,16 | 2.031.300 | | 2002-05-09 | 00:00:00 | 63,95 | 65,23 | 63,70 | 63,97 | 1.411.100 | | 2002-05-10 | 00:00:00 | 64,07 | 64,10 | 61,17 | 61,96 | 1.335.000 | | 2002-05-13 | 00:00:00 | 62,40 | 62,73 | 62,02 | 62,53 | 983.800 | | 2002-05-14 | 00:00:00 | 63,90 | 64,75 | 63,20 | 63,30 | 1.956.500 | | 2002-05-15 | 00:00:00 | 63,20 | 63,21 | 62,00 | 62,50 | 1.662.800 | | 2002-05-16 | 00:00:00 | 62,75 | 62,75 | 60,19 | 60,19 | 2.254.500 | | 2002-05-17 | 00:00:00 | 60,40 | 60,77 | 60,00 | 60,50 | 1.655.300 | | 2002-05-20 | 00:00:00 | 60,50 | 61,15 | 58,99 | 60,90 | 1.455.700 | | 2002-05-21 | 00:00:00 | 61,90 | 62,35 | 60,65 | 61,10 | 1.389.000 | | 2002-05-22 | 00:00:00 | 61,11 | 62,43 | 60,75 | 62,12 | 1.365.000 | | 2002-05-23 | 00:00:00 | 61,00 | 61,40 | 60,15 | 61,00 | 1.573.300 | | 2002-05-24 | 00:00:00 | 61,00 | 62,48 | 60,98 | 61,35 | 806.800 | | 2002-05-28 | 00:00:00 | 61,50 | 61,60 | 60,35 | 61,39 | 789.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
