(Login BolsaPT & Canal Forex) |
|
 Lincare Holdings - [Ticker: LNCR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 LNCR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 24,39 | 24,40 | 22,50 | 23,00 | 3.788.200 | | 2001-10-08 | 00:00:00 | 22,67 | 24,60 | 22,25 | 23,97 | 1.432.500 | | 2001-10-09 | 00:00:00 | 23,87 | 24,44 | 23,35 | 23,65 | 1.074.300 | | 2001-10-10 | 00:00:00 | 23,64 | 25,00 | 23,64 | 24,79 | 1.288.000 | | 2001-10-11 | 00:00:00 | 24,85 | 25,00 | 24,22 | 24,59 | 1.766.900 | | 2001-10-12 | 00:00:00 | 24,68 | 25,25 | 24,38 | 24,43 | 2.147.000 | | 2001-10-15 | 00:00:00 | 24,61 | 25,53 | 24,04 | 25,52 | 1.019.700 | | 2001-10-16 | 00:00:00 | 25,55 | 25,56 | 24,90 | 25,20 | 888.900 | | 2001-10-17 | 00:00:00 | 25,19 | 25,24 | 24,42 | 25,00 | 1.530.100 | | 2001-10-18 | 00:00:00 | 25,00 | 25,01 | 24,32 | 24,50 | 1.367.300 | | 2001-10-19 | 00:00:00 | 24,46 | 24,95 | 24,35 | 24,86 | 1.414.600 | | 2001-10-22 | 00:00:00 | 24,85 | 26,00 | 24,70 | 25,50 | 883.900 | | 2001-10-23 | 00:00:00 | 25,90 | 25,98 | 24,20 | 24,61 | 1.854.000 | | 2001-10-24 | 00:00:00 | 24,57 | 24,69 | 23,25 | 23,81 | 2.237.800 | | 2001-10-25 | 00:00:00 | 23,58 | 25,24 | 23,26 | 24,99 | 3.239.500 | | 2001-10-26 | 00:00:00 | 24,75 | 26,89 | 24,75 | 26,78 | 1.973.100 | | 2001-10-29 | 00:00:00 | 26,80 | 27,20 | 26,20 | 26,46 | 719.100 | | 2001-10-30 | 00:00:00 | 26,48 | 26,60 | 25,70 | 25,97 | 635.200 | | 2001-10-31 | 00:00:00 | 26,05 | 26,48 | 25,39 | 25,70 | 829.600 | | 2001-11-01 | 00:00:00 | 25,49 | 26,64 | 25,20 | 25,95 | 1.321.900 | | 2001-11-02 | 00:00:00 | 25,94 | 25,94 | 24,61 | 24,69 | 1.638.500 | | 2001-11-05 | 00:00:00 | 24,60 | 25,80 | 24,42 | 25,71 | 1.414.800 | | 2001-11-06 | 00:00:00 | 25,25 | 26,68 | 25,25 | 26,38 | 821.700 | | 2001-11-07 | 00:00:00 | 26,06 | 26,87 | 25,73 | 26,59 | 867.000 | | 2001-11-08 | 00:00:00 | 26,74 | 26,98 | 25,70 | 26,00 | 856.600 | | 2001-11-09 | 00:00:00 | 26,04 | 27,12 | 26,00 | 26,98 | 1.554.500 | | 2001-11-12 | 00:00:00 | 27,28 | 27,99 | 26,52 | 27,80 | 682.200 | | 2001-11-13 | 00:00:00 | 27,80 | 28,60 | 27,38 | 28,45 | 694.400 | | 2001-11-14 | 00:00:00 | 28,50 | 28,90 | 27,57 | 27,97 | 1.050.700 | | 2001-11-15 | 00:00:00 | 27,99 | 28,45 | 27,30 | 28,00 | 546.200 | | 2001-11-16 | 00:00:00 | 28,28 | 28,29 | 27,22 | 27,30 | 887.200 | | 2001-11-19 | 00:00:00 | 27,51 | 27,97 | 26,80 | 27,38 | 1.443.100 | | 2001-11-20 | 00:00:00 | 27,55 | 28,47 | 27,17 | 27,89 | 1.157.400 | | 2001-11-21 | 00:00:00 | 27,99 | 28,44 | 27,30 | 28,42 | 471.900 | | 2001-11-23 | 00:00:00 | 28,44 | 29,02 | 28,42 | 29,02 | 255.600 | | 2001-11-26 | 00:00:00 | 29,00 | 29,87 | 28,86 | 29,68 | 1.094.600 | | 2001-11-27 | 00:00:00 | 28,75 | 29,92 | 28,75 | 29,90 | 1.176.200 | | 2001-11-28 | 00:00:00 | 29,80 | 30,58 | 29,58 | 29,80 | 721.900 | | 2001-11-29 | 00:00:00 | 29,77 | 30,65 | 29,20 | 30,31 | 660.700 | | 2001-11-30 | 00:00:00 | 30,11 | 30,59 | 29,50 | 29,72 | 783.100 | | 2001-12-03 | 00:00:00 | 29,31 | 29,31 | 28,60 | 29,05 | 688.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
