(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 28,82 | 30,61 | 28,41 | 30,55 | 7.524.900 | | 2002-11-15 | 00:00:00 | 30,30 | 30,76 | 29,56 | 30,21 | 8.377.400 | | 2002-11-18 | 00:00:00 | 30,75 | 31,32 | 29,85 | 29,87 | 5.820.400 | | 2002-11-19 | 00:00:00 | 29,76 | 30,30 | 29,01 | 29,25 | 5.848.200 | | 2002-11-20 | 00:00:00 | 29,94 | 31,90 | 29,64 | 31,73 | 7.710.300 | | 2002-11-21 | 00:00:00 | 31,73 | 34,65 | 31,71 | 34,31 | 13.700.400 | | 2002-11-22 | 00:00:00 | 33,45 | 34,40 | 33,21 | 33,50 | 7.858.400 | | 2002-11-25 | 00:00:00 | 33,62 | 35,15 | 33,35 | 34,96 | 8.209.300 | | 2002-11-26 | 00:00:00 | 34,52 | 34,53 | 32,26 | 32,36 | 10.524.000 | | 2002-11-27 | 00:00:00 | 33,27 | 33,95 | 32,83 | 33,53 | 8.505.600 | | 2002-11-29 | 00:00:00 | 33,64 | 33,85 | 32,91 | 33,23 | 3.136.400 | | 2002-12-02 | 00:00:00 | 34,18 | 34,70 | 32,74 | 33,24 | 8.570.400 | | 2002-12-03 | 00:00:00 | 32,57 | 32,75 | 31,74 | 31,86 | 5.524.800 | | 2002-12-04 | 00:00:00 | 30,45 | 30,75 | 29,01 | 29,72 | 11.535.500 | | 2002-12-05 | 00:00:00 | 30,35 | 30,63 | 29,00 | 29,56 | 8.936.400 | | 2002-12-06 | 00:00:00 | 28,86 | 30,47 | 28,70 | 29,85 | 8.204.400 | | 2002-12-09 | 00:00:00 | 29,56 | 29,57 | 27,79 | 27,80 | 7.771.000 | | 2002-12-10 | 00:00:00 | 28,45 | 29,61 | 28,15 | 29,25 | 6.368.700 | | 2002-12-11 | 00:00:00 | 29,06 | 30,18 | 28,41 | 29,34 | 6.218.100 | | 2002-12-12 | 00:00:00 | 29,87 | 30,22 | 28,87 | 29,33 | 6.051.600 | | 2002-12-13 | 00:00:00 | 29,19 | 29,19 | 28,01 | 28,17 | 5.809.100 | | 2002-12-16 | 00:00:00 | 28,36 | 29,46 | 27,81 | 29,46 | 7.359.300 | | 2002-12-17 | 00:00:00 | 29,19 | 29,95 | 28,88 | 29,21 | 6.447.300 | | 2002-12-18 | 00:00:00 | 28,53 | 28,57 | 26,75 | 26,96 | 6.395.100 | | 2002-12-19 | 00:00:00 | 26,90 | 27,50 | 26,13 | 27,00 | 8.766.000 | | 2002-12-20 | 00:00:00 | 27,13 | 27,86 | 26,48 | 26,80 | 8.750.000 | | 2002-12-23 | 00:00:00 | 26,70 | 27,74 | 26,45 | 27,37 | 3.856.700 | | 2002-12-24 | 00:00:00 | 27,11 | 27,45 | 26,70 | 26,74 | 1.424.000 | | 2002-12-26 | 00:00:00 | 26,84 | 27,87 | 26,70 | 26,80 | 3.172.300 | | 2002-12-27 | 00:00:00 | 26,78 | 27,06 | 26,29 | 26,40 | 2.419.200 | | 2002-12-30 | 00:00:00 | 26,56 | 26,87 | 25,62 | 25,75 | 4.812.700 | | 2002-12-31 | 00:00:00 | 25,63 | 26,24 | 25,21 | 25,72 | 4.090.900 | | 2003-01-02 | 00:00:00 | 26,04 | 27,80 | 25,50 | 27,39 | 5.949.100 | | 2003-01-03 | 00:00:00 | 27,23 | 28,33 | 26,90 | 28,18 | 6.387.400 | | 2003-01-06 | 00:00:00 | 28,35 | 30,17 | 28,34 | 29,68 | 4.992.500 | | 2003-01-07 | 00:00:00 | 29,59 | 30,73 | 29,03 | 29,34 | 6.613.100 | | 2003-01-08 | 00:00:00 | 28,94 | 29,27 | 28,11 | 28,74 | 6.359.900 | | 2003-01-09 | 00:00:00 | 29,08 | 30,49 | 29,06 | 29,50 | 5.899.500 | | 2003-01-10 | 00:00:00 | 28,65 | 30,59 | 28,62 | 30,08 | 5.136.300 | | 2003-01-13 | 00:00:00 | 30,54 | 30,97 | 29,45 | 29,71 | 6.080.900 | | 2003-01-14 | 00:00:00 | 29,73 | 31,10 | 29,72 | 30,82 | 8.233.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
