(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 | 2003-01-14 | 00:00:00 | 31,58 | 32,22 | 31,30 | 32,12 | 660.500 | 2003-01-15 | 00:00:00 | 32,21 | 32,71 | 31,97 | 32,63 | 1.213.300 | 2003-01-16 | 00:00:00 | 32,71 | 33,08 | 32,64 | 33,08 | 1.126.600 | 2003-01-17 | 00:00:00 | 33,10 | 33,12 | 32,50 | 32,91 | 1.156.100 | 2003-01-21 | 00:00:00 | 32,91 | 33,15 | 32,45 | 32,58 | 740.900 | 2003-01-22 | 00:00:00 | 32,43 | 33,07 | 32,21 | 32,74 | 926.400 | 2003-01-23 | 00:00:00 | 32,69 | 33,15 | 32,65 | 33,03 | 653.400 | 2003-01-24 | 00:00:00 | 32,85 | 33,05 | 31,84 | 32,41 | 917.100 | 2003-01-27 | 00:00:00 | 32,50 | 32,73 | 32,20 | 32,42 | 919.900 | 2003-01-28 | 00:00:00 | 32,48 | 32,95 | 32,38 | 32,55 | 1.086.500 | 2003-01-29 | 00:00:00 | 32,55 | 32,60 | 31,27 | 31,65 | 1.958.700 | 2003-01-30 | 00:00:00 | 31,04 | 31,69 | 27,91 | 28,53 | 8.552.500 | 2003-01-31 | 00:00:00 | 28,36 | 29,20 | 28,25 | 28,54 | 2.244.400 | 2003-02-03 | 00:00:00 | 28,51 | 29,43 | 28,20 | 28,80 | 1.796.000 | 2003-02-04 | 00:00:00 | 28,69 | 28,76 | 28,25 | 28,61 | 860.400 | 2003-02-05 | 00:00:00 | 28,89 | 29,50 | 28,65 | 28,68 | 1.016.400 | 2003-02-06 | 00:00:00 | 28,72 | 29,08 | 27,00 | 27,80 | 1.282.800 | 2003-02-07 | 00:00:00 | 28,06 | 28,48 | 27,63 | 28,29 | 1.052.400 | 2003-02-10 | 00:00:00 | 28,39 | 28,80 | 28,20 | 28,41 | 846.600 | 2003-02-11 | 00:00:00 | 28,99 | 29,50 | 28,72 | 28,73 | 1.299.100 | 2003-02-12 | 00:00:00 | 28,79 | 29,19 | 28,30 | 28,32 | 1.141.000 | 2003-02-13 | 00:00:00 | 28,52 | 28,96 | 28,29 | 28,84 | 935.200 | 2003-02-14 | 00:00:00 | 28,76 | 29,22 | 27,80 | 29,07 | 1.377.400 | 2003-02-18 | 00:00:00 | 29,26 | 30,00 | 29,22 | 29,86 | 777.200 | 2003-02-19 | 00:00:00 | 29,89 | 30,16 | 29,74 | 29,94 | 718.200 | 2003-02-20 | 00:00:00 | 30,21 | 30,22 | 29,56 | 29,69 | 686.400 | 2003-02-21 | 00:00:00 | 29,63 | 30,05 | 29,25 | 29,97 | 878.500 | 2003-02-24 | 00:00:00 | 29,98 | 30,00 | 29,41 | 29,59 | 592.900 | 2003-02-25 | 00:00:00 | 29,40 | 29,88 | 28,93 | 29,81 | 814.200 | 2003-02-26 | 00:00:00 | 29,81 | 30,10 | 29,13 | 29,54 | 870.000 | 2003-02-27 | 00:00:00 | 30,00 | 30,07 | 29,51 | 30,01 | 693.100 | 2003-02-28 | 00:00:00 | 30,00 | 30,28 | 29,70 | 29,90 | 631.600 | 2003-03-03 | 00:00:00 | 30,21 | 30,60 | 29,37 | 30,05 | 864.800 | 2003-03-04 | 00:00:00 | 30,06 | 30,50 | 29,82 | 30,01 | 512.400 | 2003-03-05 | 00:00:00 | 29,69 | 30,76 | 29,50 | 30,26 | 725.900 | 2003-03-06 | 00:00:00 | 30,25 | 30,58 | 29,80 | 30,38 | 703.200 | 2003-03-07 | 00:00:00 | 30,10 | 30,12 | 29,65 | 30,06 | 1.147.300 | 2003-03-10 | 00:00:00 | 30,03 | 30,03 | 29,10 | 29,19 | 775.900 | 2003-03-11 | 00:00:00 | 29,26 | 29,65 | 28,70 | 28,98 | 741.800 | 2003-03-12 | 00:00:00 | 28,88 | 29,13 | 28,44 | 28,93 | 896.300 | 2003-03-13 | 00:00:00 | 29,40 | 29,90 | 28,78 | 29,69 | 1.197.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|