(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 31,70 | 32,00 | 31,21 | 31,30 | 657.300 | 2002-09-20 | 00:00:00 | 31,60 | 31,76 | 30,07 | 30,65 | 1.934.800 | 2002-09-23 | 00:00:00 | 30,81 | 31,10 | 29,75 | 30,02 | 883.200 | 2002-09-24 | 00:00:00 | 29,86 | 30,32 | 29,52 | 29,65 | 883.200 | 2002-09-25 | 00:00:00 | 29,99 | 31,14 | 29,46 | 31,13 | 1.139.500 | 2002-09-26 | 00:00:00 | 31,15 | 31,70 | 30,80 | 31,19 | 1.753.800 | 2002-09-27 | 00:00:00 | 31,16 | 32,06 | 31,00 | 31,56 | 1.139.200 | 2002-09-30 | 00:00:00 | 31,58 | 31,60 | 30,80 | 31,04 | 1.245.900 | 2002-10-01 | 00:00:00 | 31,18 | 31,75 | 30,73 | 31,65 | 1.039.000 | 2002-10-02 | 00:00:00 | 31,62 | 32,64 | 30,54 | 32,01 | 2.060.500 | 2002-10-03 | 00:00:00 | 32,40 | 33,23 | 31,98 | 32,85 | 1.276.400 | 2002-10-04 | 00:00:00 | 33,14 | 33,26 | 31,58 | 32,17 | 1.031.700 | 2002-10-07 | 00:00:00 | 32,11 | 33,52 | 32,11 | 33,01 | 1.002.700 | 2002-10-08 | 00:00:00 | 33,18 | 33,49 | 32,40 | 32,89 | 1.073.800 | 2002-10-09 | 00:00:00 | 32,79 | 33,77 | 32,21 | 32,50 | 1.130.300 | 2002-10-10 | 00:00:00 | 32,90 | 33,90 | 32,46 | 33,89 | 1.282.600 | 2002-10-11 | 00:00:00 | 34,36 | 34,47 | 32,50 | 33,70 | 2.091.400 | 2002-10-14 | 00:00:00 | 33,68 | 34,50 | 33,40 | 33,67 | 860.800 | 2002-10-15 | 00:00:00 | 34,79 | 34,79 | 33,90 | 34,75 | 1.249.800 | 2002-10-16 | 00:00:00 | 34,85 | 34,90 | 34,01 | 34,58 | 905.400 | 2002-10-17 | 00:00:00 | 34,75 | 35,50 | 33,80 | 34,23 | 1.355.500 | 2002-10-18 | 00:00:00 | 33,80 | 35,13 | 33,58 | 35,00 | 791.000 | 2002-10-21 | 00:00:00 | 35,00 | 35,25 | 33,84 | 34,13 | 1.473.100 | 2002-10-22 | 00:00:00 | 34,37 | 34,90 | 33,97 | 34,17 | 1.013.800 | 2002-10-23 | 00:00:00 | 34,06 | 35,00 | 33,71 | 34,88 | 1.180.600 | 2002-10-24 | 00:00:00 | 35,00 | 35,14 | 34,44 | 34,45 | 954.500 | 2002-10-25 | 00:00:00 | 35,15 | 35,49 | 34,49 | 34,98 | 1.101.800 | 2002-10-28 | 00:00:00 | 34,98 | 34,99 | 33,01 | 33,96 | 1.196.200 | 2002-10-29 | 00:00:00 | 34,10 | 34,94 | 33,66 | 34,48 | 1.049.300 | 2002-10-30 | 00:00:00 | 34,70 | 35,95 | 34,55 | 34,59 | 1.393.800 | 2002-10-31 | 00:00:00 | 34,85 | 35,35 | 33,30 | 34,07 | 1.198.200 | 2002-11-01 | 00:00:00 | 34,13 | 34,93 | 33,75 | 34,49 | 1.254.400 | 2002-11-04 | 00:00:00 | 34,81 | 34,94 | 33,96 | 34,03 | 579.100 | 2002-11-05 | 00:00:00 | 34,00 | 34,49 | 32,70 | 33,72 | 958.600 | 2002-11-06 | 00:00:00 | 33,75 | 34,27 | 33,34 | 34,04 | 1.260.500 | 2002-11-07 | 00:00:00 | 34,06 | 34,17 | 33,15 | 34,06 | 905.100 | 2002-11-08 | 00:00:00 | 33,27 | 33,67 | 31,28 | 32,32 | 1.522.900 | 2002-11-11 | 00:00:00 | 32,40 | 32,55 | 31,37 | 31,75 | 938.000 | 2002-11-12 | 00:00:00 | 31,95 | 33,49 | 31,90 | 33,11 | 957.000 | 2002-11-13 | 00:00:00 | 33,01 | 34,00 | 33,00 | 33,57 | 1.166.100 | 2002-11-14 | 00:00:00 | 33,86 | 34,36 | 33,60 | 34,34 | 817.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|