(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 64,10 | 64,50 | 62,62 | 63,77 | 1.534.600 | | 2002-11-15 | 00:00:00 | 63,00 | 63,75 | 62,35 | 63,75 | 1.417.400 | | 2002-11-18 | 00:00:00 | 64,25 | 64,66 | 62,26 | 62,26 | 1.420.400 | | 2002-11-19 | 00:00:00 | 62,26 | 62,50 | 60,94 | 61,15 | 1.609.000 | | 2002-11-20 | 00:00:00 | 61,40 | 63,25 | 61,25 | 62,72 | 2.100.900 | | 2002-11-21 | 00:00:00 | 62,95 | 66,40 | 62,75 | 65,65 | 2.912.200 | | 2002-11-22 | 00:00:00 | 65,15 | 67,16 | 64,77 | 66,17 | 1.672.300 | | 2002-11-25 | 00:00:00 | 65,92 | 67,01 | 65,77 | 66,47 | 1.196.800 | | 2002-11-26 | 00:00:00 | 66,48 | 66,94 | 65,02 | 65,02 | 1.653.400 | | 2002-11-27 | 00:00:00 | 65,74 | 67,93 | 65,63 | 67,00 | 1.375.600 | | 2002-11-29 | 00:00:00 | 67,20 | 67,40 | 66,11 | 66,14 | 344.700 | | 2002-12-02 | 00:00:00 | 67,60 | 69,50 | 66,75 | 67,27 | 1.981.000 | | 2002-12-03 | 00:00:00 | 67,00 | 69,30 | 66,09 | 66,28 | 1.547.600 | | 2002-12-04 | 00:00:00 | 66,28 | 66,28 | 63,59 | 64,46 | 2.771.600 | | 2002-12-05 | 00:00:00 | 65,00 | 65,19 | 63,62 | 64,60 | 1.163.100 | | 2002-12-06 | 00:00:00 | 63,70 | 65,88 | 63,25 | 65,52 | 995.500 | | 2002-12-09 | 00:00:00 | 64,91 | 65,28 | 63,01 | 63,01 | 1.190.000 | | 2002-12-10 | 00:00:00 | 63,60 | 64,30 | 62,93 | 64,24 | 1.146.400 | | 2002-12-11 | 00:00:00 | 64,00 | 65,20 | 63,16 | 64,77 | 1.337.600 | | 2002-12-12 | 00:00:00 | 64,74 | 65,15 | 62,99 | 63,00 | 1.277.600 | | 2002-12-13 | 00:00:00 | 61,65 | 62,50 | 60,05 | 61,93 | 3.781.600 | | 2002-12-16 | 00:00:00 | 62,15 | 62,24 | 61,60 | 62,23 | 1.611.200 | | 2002-12-17 | 00:00:00 | 62,24 | 64,10 | 61,90 | 63,34 | 1.597.700 | | 2002-12-18 | 00:00:00 | 63,35 | 63,35 | 59,70 | 60,10 | 3.260.000 | | 2002-12-19 | 00:00:00 | 60,11 | 62,33 | 60,11 | 61,68 | 2.210.000 | | 2002-12-20 | 00:00:00 | 62,40 | 62,65 | 61,65 | 61,91 | 1.471.000 | | 2002-12-23 | 00:00:00 | 61,92 | 62,96 | 61,56 | 62,57 | 728.800 | | 2002-12-24 | 00:00:00 | 62,60 | 63,14 | 62,02 | 62,64 | 394.700 | | 2002-12-26 | 00:00:00 | 62,64 | 63,75 | 61,70 | 62,00 | 718.100 | | 2002-12-27 | 00:00:00 | 61,72 | 62,09 | 60,30 | 60,65 | 749.900 | | 2002-12-30 | 00:00:00 | 60,33 | 60,34 | 58,50 | 59,91 | 979.700 | | 2002-12-31 | 00:00:00 | 59,55 | 60,52 | 59,10 | 60,50 | 828.300 | | 2003-01-02 | 00:00:00 | 60,50 | 63,47 | 59,75 | 63,14 | 1.786.200 | | 2003-01-03 | 00:00:00 | 63,30 | 63,70 | 62,37 | 63,61 | 987.400 | | 2003-01-06 | 00:00:00 | 64,00 | 65,48 | 64,00 | 64,80 | 1.460.600 | | 2003-01-07 | 00:00:00 | 65,05 | 65,45 | 64,15 | 64,55 | 1.624.600 | | 2003-01-08 | 00:00:00 | 64,56 | 64,97 | 63,24 | 64,92 | 1.568.500 | | 2003-01-09 | 00:00:00 | 65,40 | 67,25 | 65,21 | 66,26 | 2.127.300 | | 2003-01-10 | 00:00:00 | 62,00 | 62,55 | 61,48 | 62,26 | 6.675.000 | | 2003-01-13 | 00:00:00 | 63,00 | 63,08 | 61,77 | 62,48 | 1.952.700 | | 2003-01-14 | 00:00:00 | 62,50 | 62,83 | 61,46 | 61,77 | 1.203.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
