(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 44,65 | 45,25 | 44,24 | 44,26 | 1.242.300 | | 2002-09-20 | 00:00:00 | 44,35 | 44,61 | 42,14 | 43,49 | 2.490.400 | | 2002-09-23 | 00:00:00 | 42,79 | 43,07 | 41,94 | 42,47 | 1.169.200 | | 2002-09-24 | 00:00:00 | 44,80 | 47,38 | 44,80 | 45,93 | 4.960.000 | | 2002-09-25 | 00:00:00 | 47,00 | 49,50 | 46,70 | 48,80 | 2.389.200 | | 2002-09-26 | 00:00:00 | 49,16 | 49,31 | 47,48 | 47,82 | 2.070.700 | | 2002-09-27 | 00:00:00 | 47,40 | 48,91 | 47,00 | 48,49 | 1.853.600 | | 2002-09-30 | 00:00:00 | 47,75 | 47,89 | 46,15 | 47,00 | 2.003.600 | | 2002-10-01 | 00:00:00 | 47,25 | 49,00 | 46,54 | 48,75 | 1.561.500 | | 2002-10-02 | 00:00:00 | 48,90 | 49,46 | 46,35 | 46,50 | 1.729.600 | | 2002-10-03 | 00:00:00 | 46,90 | 48,17 | 46,80 | 47,74 | 1.506.700 | | 2002-10-04 | 00:00:00 | 47,87 | 48,49 | 46,83 | 46,95 | 1.162.600 | | 2002-10-07 | 00:00:00 | 47,25 | 48,99 | 47,01 | 47,05 | 1.632.500 | | 2002-10-08 | 00:00:00 | 47,28 | 47,68 | 44,76 | 45,68 | 2.606.500 | | 2002-10-09 | 00:00:00 | 45,00 | 45,55 | 43,82 | 45,10 | 1.581.900 | | 2002-10-10 | 00:00:00 | 48,50 | 51,40 | 48,50 | 51,40 | 4.672.200 | | 2002-10-11 | 00:00:00 | 52,95 | 54,80 | 51,01 | 51,44 | 3.729.900 | | 2002-10-14 | 00:00:00 | 51,44 | 53,82 | 51,30 | 52,89 | 1.209.500 | | 2002-10-15 | 00:00:00 | 53,98 | 55,60 | 53,74 | 54,88 | 1.650.800 | | 2002-10-16 | 00:00:00 | 54,89 | 54,89 | 52,72 | 52,88 | 1.256.600 | | 2002-10-17 | 00:00:00 | 54,85 | 56,00 | 54,65 | 55,52 | 1.428.500 | | 2002-10-18 | 00:00:00 | 55,50 | 55,84 | 54,24 | 55,75 | 1.092.700 | | 2002-10-21 | 00:00:00 | 55,75 | 58,80 | 55,00 | 56,94 | 3.357.000 | | 2002-10-22 | 00:00:00 | 56,44 | 58,00 | 56,04 | 56,48 | 1.754.600 | | 2002-10-23 | 00:00:00 | 56,22 | 57,50 | 56,00 | 57,25 | 1.632.000 | | 2002-10-24 | 00:00:00 | 57,60 | 58,73 | 56,75 | 57,04 | 2.009.300 | | 2002-10-25 | 00:00:00 | 57,15 | 59,31 | 57,15 | 59,04 | 1.147.200 | | 2002-10-28 | 00:00:00 | 60,13 | 60,20 | 58,77 | 59,00 | 1.752.100 | | 2002-10-29 | 00:00:00 | 59,00 | 59,20 | 57,03 | 58,01 | 1.202.700 | | 2002-10-30 | 00:00:00 | 58,61 | 59,88 | 58,30 | 59,70 | 1.841.300 | | 2002-10-31 | 00:00:00 | 59,50 | 60,17 | 59,30 | 59,42 | 1.191.000 | | 2002-11-01 | 00:00:00 | 59,52 | 61,28 | 59,30 | 61,16 | 1.424.300 | | 2002-11-04 | 00:00:00 | 64,00 | 65,77 | 62,70 | 64,50 | 3.357.200 | | 2002-11-05 | 00:00:00 | 64,50 | 65,11 | 61,74 | 62,69 | 3.718.500 | | 2002-11-06 | 00:00:00 | 62,60 | 64,25 | 61,80 | 63,13 | 1.995.200 | | 2002-11-07 | 00:00:00 | 62,50 | 62,79 | 61,57 | 62,03 | 1.477.600 | | 2002-11-08 | 00:00:00 | 62,03 | 63,50 | 61,64 | 62,35 | 1.261.000 | | 2002-11-11 | 00:00:00 | 61,75 | 61,86 | 60,50 | 61,13 | 1.426.900 | | 2002-11-12 | 00:00:00 | 60,50 | 63,32 | 60,50 | 62,39 | 1.449.200 | | 2002-11-13 | 00:00:00 | 62,00 | 64,15 | 62,00 | 63,36 | 1.272.000 | | 2002-11-14 | 00:00:00 | 64,10 | 64,50 | 62,62 | 63,77 | 1.534.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
