(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 46,25 | 49,25 | 45,55 | 48,95 | 1.819.100 | | 2002-07-25 | 00:00:00 | 48,92 | 48,92 | 46,32 | 48,43 | 1.632.000 | | 2002-07-26 | 00:00:00 | 48,43 | 48,80 | 45,90 | 47,05 | 1.119.300 | | 2002-07-29 | 00:00:00 | 47,07 | 49,10 | 47,01 | 48,52 | 1.257.100 | | 2002-07-30 | 00:00:00 | 48,60 | 50,63 | 48,38 | 50,08 | 1.617.200 | | 2002-07-31 | 00:00:00 | 50,05 | 50,08 | 48,15 | 48,88 | 984.800 | | 2002-08-01 | 00:00:00 | 48,87 | 50,05 | 47,40 | 47,70 | 929.900 | | 2002-08-02 | 00:00:00 | 47,80 | 48,15 | 46,30 | 46,65 | 832.100 | | 2002-08-05 | 00:00:00 | 50,96 | 50,96 | 44,78 | 44,84 | 649.500 | | 2002-08-06 | 00:00:00 | 45,50 | 48,03 | 45,50 | 46,75 | 943.400 | | 2002-08-07 | 00:00:00 | 47,75 | 47,85 | 45,20 | 47,36 | 868.700 | | 2002-08-08 | 00:00:00 | 47,15 | 47,59 | 46,20 | 47,26 | 1.053.700 | | 2002-08-09 | 00:00:00 | 47,20 | 47,21 | 45,73 | 46,29 | 875.300 | | 2002-08-12 | 00:00:00 | 46,10 | 46,66 | 45,91 | 46,22 | 479.500 | | 2002-08-13 | 00:00:00 | 46,42 | 48,22 | 45,96 | 46,20 | 749.300 | | 2002-08-14 | 00:00:00 | 46,21 | 48,39 | 46,15 | 48,31 | 814.000 | | 2002-08-15 | 00:00:00 | 48,45 | 50,26 | 46,95 | 50,26 | 1.457.400 | | 2002-08-16 | 00:00:00 | 50,30 | 52,50 | 50,26 | 52,10 | 1.423.200 | | 2002-08-19 | 00:00:00 | 51,95 | 52,41 | 51,50 | 52,17 | 1.044.000 | | 2002-08-20 | 00:00:00 | 51,25 | 53,12 | 51,05 | 52,19 | 1.129.900 | | 2002-08-21 | 00:00:00 | 52,40 | 53,67 | 52,10 | 53,50 | 971.800 | | 2002-08-22 | 00:00:00 | 53,20 | 53,60 | 52,33 | 53,31 | 903.400 | | 2002-08-23 | 00:00:00 | 51,75 | 51,96 | 47,00 | 47,51 | 3.512.400 | | 2002-08-26 | 00:00:00 | 47,59 | 48,43 | 46,50 | 47,82 | 1.756.500 | | 2002-08-27 | 00:00:00 | 48,10 | 48,35 | 45,96 | 46,35 | 965.400 | | 2002-08-28 | 00:00:00 | 46,23 | 47,15 | 45,40 | 46,74 | 917.000 | | 2002-08-29 | 00:00:00 | 46,71 | 48,15 | 46,40 | 47,45 | 779.400 | | 2002-08-30 | 00:00:00 | 47,45 | 48,35 | 47,00 | 47,20 | 668.300 | | 2002-09-03 | 00:00:00 | 47,15 | 47,16 | 44,35 | 44,91 | 1.196.900 | | 2002-09-04 | 00:00:00 | 45,25 | 47,24 | 45,03 | 46,77 | 1.456.500 | | 2002-09-05 | 00:00:00 | 45,50 | 45,84 | 44,75 | 45,01 | 1.077.100 | | 2002-09-06 | 00:00:00 | 45,55 | 47,40 | 45,55 | 46,85 | 961.600 | | 2002-09-09 | 00:00:00 | 46,86 | 46,88 | 45,34 | 46,26 | 620.700 | | 2002-09-10 | 00:00:00 | 46,40 | 48,92 | 46,30 | 48,63 | 1.135.200 | | 2002-09-11 | 00:00:00 | 49,50 | 49,50 | 48,65 | 49,01 | 829.500 | | 2002-09-12 | 00:00:00 | 48,77 | 48,77 | 46,79 | 46,90 | 793.200 | | 2002-09-13 | 00:00:00 | 46,66 | 48,00 | 46,31 | 47,97 | 699.300 | | 2002-09-16 | 00:00:00 | 47,99 | 47,99 | 46,85 | 47,21 | 447.700 | | 2002-09-17 | 00:00:00 | 47,50 | 47,50 | 45,84 | 46,04 | 573.000 | | 2002-09-18 | 00:00:00 | 45,65 | 46,40 | 44,96 | 45,40 | 639.300 | | 2002-09-19 | 00:00:00 | 44,65 | 45,25 | 44,24 | 44,26 | 1.242.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
