(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 29,70 | 31,15 | 29,30 | 30,85 | 3.059.400 | | 2002-07-25 | 00:00:00 | 30,71 | 31,05 | 29,62 | 29,72 | 2.753.400 | | 2002-07-26 | 00:00:00 | 29,99 | 30,10 | 29,00 | 29,47 | 1.580.300 | | 2002-07-29 | 00:00:00 | 29,48 | 31,24 | 29,48 | 30,46 | 1.707.600 | | 2002-07-30 | 00:00:00 | 30,00 | 31,40 | 29,50 | 30,60 | 1.827.700 | | 2002-07-31 | 00:00:00 | 30,26 | 31,70 | 30,20 | 31,38 | 1.053.900 | | 2002-08-01 | 00:00:00 | 31,51 | 31,89 | 30,91 | 31,61 | 1.139.500 | | 2002-08-02 | 00:00:00 | 31,61 | 31,70 | 30,56 | 31,50 | 1.372.100 | | 2002-08-05 | 00:00:00 | 31,76 | 31,84 | 30,10 | 30,28 | 789.700 | | 2002-08-06 | 00:00:00 | 30,61 | 31,85 | 30,61 | 31,30 | 1.372.000 | | 2002-08-07 | 00:00:00 | 31,50 | 31,60 | 30,15 | 30,84 | 885.000 | | 2002-08-08 | 00:00:00 | 30,85 | 31,88 | 30,80 | 31,67 | 1.024.800 | | 2002-08-09 | 00:00:00 | 31,51 | 31,52 | 30,76 | 31,13 | 554.400 | | 2002-08-12 | 00:00:00 | 31,01 | 31,60 | 30,81 | 31,40 | 666.700 | | 2002-08-13 | 00:00:00 | 31,41 | 31,70 | 30,43 | 30,60 | 943.800 | | 2002-08-14 | 00:00:00 | 30,71 | 32,96 | 30,50 | 32,89 | 1.427.000 | | 2002-08-15 | 00:00:00 | 32,86 | 34,11 | 32,20 | 32,64 | 1.962.700 | | 2002-08-16 | 00:00:00 | 32,44 | 33,74 | 32,39 | 33,38 | 1.476.400 | | 2002-08-19 | 00:00:00 | 34,03 | 34,23 | 33,41 | 33,99 | 1.071.000 | | 2002-08-20 | 00:00:00 | 34,00 | 34,90 | 33,55 | 34,81 | 1.313.100 | | 2002-08-21 | 00:00:00 | 35,05 | 35,25 | 34,21 | 34,80 | 1.098.100 | | 2002-08-22 | 00:00:00 | 34,57 | 35,04 | 33,92 | 34,69 | 1.446.300 | | 2002-08-23 | 00:00:00 | 34,40 | 34,50 | 33,82 | 34,02 | 702.500 | | 2002-08-26 | 00:00:00 | 34,43 | 34,90 | 33,77 | 34,84 | 638.400 | | 2002-08-27 | 00:00:00 | 34,65 | 34,80 | 32,60 | 32,80 | 1.579.300 | | 2002-08-28 | 00:00:00 | 32,50 | 32,53 | 31,35 | 31,53 | 1.374.400 | | 2002-08-29 | 00:00:00 | 31,40 | 32,45 | 29,55 | 32,26 | 1.088.500 | | 2002-08-30 | 00:00:00 | 32,01 | 32,96 | 31,83 | 32,05 | 700.700 | | 2002-09-03 | 00:00:00 | 31,85 | 31,89 | 30,80 | 31,24 | 1.009.300 | | 2002-09-04 | 00:00:00 | 31,30 | 32,79 | 31,11 | 32,72 | 1.112.900 | | 2002-09-05 | 00:00:00 | 32,57 | 33,29 | 32,14 | 32,75 | 1.175.400 | | 2002-09-06 | 00:00:00 | 33,20 | 34,08 | 32,90 | 33,80 | 1.145.100 | | 2002-09-09 | 00:00:00 | 33,75 | 33,80 | 33,05 | 33,68 | 877.100 | | 2002-09-10 | 00:00:00 | 33,72 | 33,90 | 32,28 | 32,65 | 1.292.900 | | 2002-09-11 | 00:00:00 | 32,85 | 33,30 | 32,50 | 32,64 | 624.900 | | 2002-09-12 | 00:00:00 | 32,45 | 32,46 | 31,38 | 31,79 | 1.374.500 | | 2002-09-13 | 00:00:00 | 31,92 | 32,65 | 31,70 | 31,91 | 1.481.100 | | 2002-09-16 | 00:00:00 | 32,00 | 32,01 | 31,09 | 31,37 | 1.858.000 | | 2002-09-17 | 00:00:00 | 31,72 | 32,33 | 31,41 | 31,56 | 1.240.300 | | 2002-09-18 | 00:00:00 | 31,58 | 31,97 | 31,44 | 31,77 | 818.900 | | 2002-09-19 | 00:00:00 | 31,70 | 32,00 | 31,21 | 31,30 | 657.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
