(Login BolsaPT & Canal Forex) |
|
 Linear Technology - [Ticker: LLTC] |     | | Última Trade | 65,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -65,000 (-100.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 65,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 65,000 | 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 LLTC de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 20,74 | 21,79 | 20,50 | 20,59 | 8.873.200 | | 2002-09-20 | 00:00:00 | 20,80 | 21,10 | 20,25 | 20,48 | 8.719.100 | | 2002-09-23 | 00:00:00 | 20,27 | 20,76 | 19,93 | 20,10 | 6.797.900 | | 2002-09-24 | 00:00:00 | 19,78 | 21,56 | 19,78 | 20,51 | 8.213.900 | | 2002-09-25 | 00:00:00 | 20,82 | 22,32 | 20,52 | 21,88 | 7.653.400 | | 2002-09-26 | 00:00:00 | 22,47 | 22,47 | 20,59 | 21,52 | 11.168.200 | | 2002-09-27 | 00:00:00 | 20,95 | 22,50 | 20,94 | 21,58 | 8.333.000 | | 2002-09-30 | 00:00:00 | 21,35 | 21,55 | 20,07 | 20,72 | 9.792.800 | | 2002-10-01 | 00:00:00 | 20,91 | 21,99 | 20,50 | 21,83 | 6.927.200 | | 2002-10-02 | 00:00:00 | 21,49 | 23,13 | 21,49 | 22,22 | 11.013.800 | | 2002-10-03 | 00:00:00 | 21,86 | 22,25 | 21,03 | 21,13 | 10.458.000 | | 2002-10-04 | 00:00:00 | 21,20 | 21,67 | 19,96 | 20,36 | 9.665.600 | | 2002-10-07 | 00:00:00 | 20,23 | 20,90 | 19,64 | 19,84 | 8.940.000 | | 2002-10-08 | 00:00:00 | 20,43 | 20,45 | 18,92 | 19,61 | 10.829.800 | | 2002-10-09 | 00:00:00 | 19,60 | 20,73 | 19,32 | 19,84 | 10.147.800 | | 2002-10-10 | 00:00:00 | 20,06 | 22,27 | 19,59 | 21,73 | 12.209.300 | | 2002-10-11 | 00:00:00 | 22,25 | 24,30 | 22,10 | 23,44 | 15.002.500 | | 2002-10-14 | 00:00:00 | 22,79 | 23,27 | 22,25 | 22,77 | 9.264.000 | | 2002-10-15 | 00:00:00 | 24,32 | 25,29 | 23,55 | 24,38 | 13.306.500 | | 2002-10-16 | 00:00:00 | 23,06 | 24,85 | 23,05 | 24,45 | 14.857.200 | | 2002-10-17 | 00:00:00 | 26,71 | 27,42 | 26,05 | 27,05 | 13.083.800 | | 2002-10-18 | 00:00:00 | 26,13 | 27,61 | 25,54 | 27,60 | 10.477.500 | | 2002-10-21 | 00:00:00 | 27,25 | 28,77 | 26,60 | 28,51 | 10.223.700 | | 2002-10-22 | 00:00:00 | 27,20 | 28,27 | 26,63 | 27,09 | 11.658.600 | | 2002-10-23 | 00:00:00 | 26,92 | 29,20 | 26,63 | 29,11 | 14.570.900 | | 2002-10-24 | 00:00:00 | 29,22 | 29,28 | 26,94 | 27,01 | 10.711.000 | | 2002-10-25 | 00:00:00 | 26,70 | 28,60 | 26,69 | 28,54 | 9.352.900 | | 2002-10-28 | 00:00:00 | 28,70 | 29,19 | 27,20 | 27,47 | 9.691.000 | | 2002-10-29 | 00:00:00 | 27,55 | 27,95 | 25,75 | 26,56 | 9.580.800 | | 2002-10-30 | 00:00:00 | 27,05 | 29,20 | 27,00 | 28,59 | 11.786.100 | | 2002-10-31 | 00:00:00 | 28,75 | 29,12 | 27,44 | 27,64 | 8.887.200 | | 2002-11-01 | 00:00:00 | 27,43 | 29,42 | 27,17 | 29,26 | 8.959.200 | | 2002-11-04 | 00:00:00 | 29,91 | 32,00 | 29,69 | 30,75 | 10.553.300 | | 2002-11-05 | 00:00:00 | 30,01 | 30,64 | 28,47 | 29,47 | 12.201.700 | | 2002-11-06 | 00:00:00 | 29,69 | 30,63 | 29,00 | 30,58 | 9.171.400 | | 2002-11-07 | 00:00:00 | 29,84 | 29,90 | 28,11 | 28,41 | 7.286.600 | | 2002-11-08 | 00:00:00 | 28,70 | 29,02 | 27,43 | 28,23 | 7.802.400 | | 2002-11-11 | 00:00:00 | 28,32 | 28,35 | 26,73 | 26,86 | 6.097.200 | | 2002-11-12 | 00:00:00 | 27,53 | 29,48 | 27,25 | 28,58 | 8.968.700 | | 2002-11-13 | 00:00:00 | 28,09 | 29,50 | 27,87 | 28,24 | 10.758.600 | | 2002-11-14 | 00:00:00 | 28,82 | 30,61 | 28,41 | 30,55 | 7.524.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
