(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 | 2002-11-14 | 00:00:00 | 33,86 | 34,36 | 33,60 | 34,34 | 817.200 | 2002-11-15 | 00:00:00 | 34,38 | 34,98 | 34,20 | 34,77 | 925.300 | 2002-11-18 | 00:00:00 | 35,11 | 35,11 | 33,63 | 33,89 | 1.230.000 | 2002-11-19 | 00:00:00 | 33,98 | 33,99 | 32,55 | 33,38 | 927.800 | 2002-11-20 | 00:00:00 | 33,42 | 34,35 | 33,00 | 34,19 | 808.100 | 2002-11-21 | 00:00:00 | 34,21 | 34,40 | 33,50 | 34,09 | 980.800 | 2002-11-22 | 00:00:00 | 34,04 | 34,49 | 33,75 | 34,21 | 667.300 | 2002-11-25 | 00:00:00 | 34,30 | 34,41 | 32,25 | 33,20 | 1.371.100 | 2002-11-26 | 00:00:00 | 32,91 | 33,30 | 32,25 | 32,44 | 937.100 | 2002-11-27 | 00:00:00 | 32,68 | 33,37 | 32,56 | 32,75 | 629.900 | 2002-11-29 | 00:00:00 | 32,67 | 33,10 | 32,64 | 32,72 | 236.700 | 2002-12-02 | 00:00:00 | 32,56 | 33,04 | 31,93 | 32,53 | 684.100 | 2002-12-03 | 00:00:00 | 32,05 | 33,15 | 32,00 | 33,00 | 886.000 | 2002-12-04 | 00:00:00 | 33,06 | 34,00 | 33,01 | 33,89 | 895.100 | 2002-12-05 | 00:00:00 | 33,80 | 33,97 | 33,16 | 33,20 | 822.200 | 2002-12-06 | 00:00:00 | 33,07 | 34,08 | 32,50 | 33,59 | 1.113.700 | 2002-12-09 | 00:00:00 | 33,42 | 33,80 | 32,81 | 32,85 | 895.600 | 2002-12-10 | 00:00:00 | 33,01 | 33,84 | 32,82 | 33,16 | 721.700 | 2002-12-11 | 00:00:00 | 32,87 | 33,87 | 32,76 | 33,39 | 940.200 | 2002-12-12 | 00:00:00 | 33,40 | 33,65 | 32,72 | 32,85 | 556.500 | 2002-12-13 | 00:00:00 | 32,81 | 32,85 | 32,08 | 32,25 | 848.300 | 2002-12-16 | 00:00:00 | 32,48 | 33,11 | 32,21 | 32,96 | 701.500 | 2002-12-17 | 00:00:00 | 32,92 | 32,98 | 32,07 | 32,66 | 902.800 | 2002-12-18 | 00:00:00 | 32,66 | 32,80 | 32,00 | 32,36 | 1.248.700 | 2002-12-19 | 00:00:00 | 32,44 | 32,62 | 31,68 | 31,72 | 1.036.000 | 2002-12-20 | 00:00:00 | 32,02 | 32,43 | 31,04 | 31,61 | 1.380.700 | 2002-12-23 | 00:00:00 | 31,55 | 31,80 | 31,36 | 31,76 | 761.000 | 2002-12-24 | 00:00:00 | 31,48 | 31,86 | 31,34 | 31,50 | 324.800 | 2002-12-26 | 00:00:00 | 31,62 | 31,77 | 31,06 | 31,16 | 504.400 | 2002-12-27 | 00:00:00 | 31,23 | 31,24 | 30,64 | 30,98 | 849.900 | 2002-12-30 | 00:00:00 | 30,94 | 31,36 | 30,77 | 31,19 | 490.500 | 2002-12-31 | 00:00:00 | 31,11 | 31,77 | 30,88 | 31,62 | 904.000 | 2003-01-02 | 00:00:00 | 32,00 | 32,46 | 31,40 | 32,41 | 836.500 | 2003-01-03 | 00:00:00 | 32,42 | 32,68 | 32,04 | 32,37 | 955.400 | 2003-01-06 | 00:00:00 | 32,45 | 33,31 | 32,43 | 33,13 | 1.091.100 | 2003-01-07 | 00:00:00 | 32,96 | 32,99 | 31,92 | 32,17 | 985.200 | 2003-01-08 | 00:00:00 | 32,11 | 32,22 | 31,15 | 31,56 | 797.100 | 2003-01-09 | 00:00:00 | 31,71 | 32,14 | 31,17 | 31,28 | 1.219.800 | 2003-01-10 | 00:00:00 | 31,13 | 31,73 | 30,58 | 31,53 | 1.067.900 | 2003-01-13 | 00:00:00 | 31,53 | 31,85 | 31,24 | 31,55 | 686.400 | 2003-01-14 | 00:00:00 | 31,58 | 32,22 | 31,30 | 32,12 | 660.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|