(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 33,06 | 33,06 | 31,75 | 31,88 | 289.000 | | 2000-06-26 | 00:00:00 | 26,00 | 26,62 | 23,19 | 23,31 | 3.899.000 | | 2000-06-27 | 00:00:00 | 23,25 | 26,62 | 23,19 | 26,12 | 1.664.800 | | 2000-06-28 | 00:00:00 | 26,62 | 27,38 | 24,50 | 27,25 | 564.400 | | 2000-06-29 | 00:00:00 | 27,19 | 28,25 | 26,50 | 28,00 | 300.000 | | 2000-06-30 | 00:00:00 | 27,75 | 28,12 | 24,50 | 24,62 | 1.219.200 | | 2000-07-03 | 00:00:00 | 25,31 | 26,38 | 24,81 | 26,12 | 245.200 | | 2000-07-05 | 00:00:00 | 26,00 | 26,75 | 25,75 | 26,69 | 280.800 | | 2000-07-06 | 00:00:00 | 26,88 | 27,88 | 26,75 | 27,69 | 375.200 | | 2000-07-07 | 00:00:00 | 27,50 | 27,62 | 27,12 | 27,31 | 140.000 | | 2000-07-10 | 00:00:00 | 27,47 | 29,12 | 27,31 | 27,94 | 300.400 | | 2000-07-11 | 00:00:00 | 28,00 | 28,94 | 27,62 | 27,94 | 257.800 | | 2000-07-12 | 00:00:00 | 28,25 | 28,88 | 27,69 | 27,88 | 202.600 | | 2000-07-13 | 00:00:00 | 27,94 | 28,25 | 26,62 | 27,06 | 258.800 | | 2000-07-14 | 00:00:00 | 27,38 | 27,38 | 26,75 | 26,88 | 185.200 | | 2000-07-17 | 00:00:00 | 27,38 | 28,50 | 27,12 | 28,00 | 509.600 | | 2000-07-18 | 00:00:00 | 28,06 | 28,25 | 27,25 | 27,62 | 321.200 | | 2000-07-19 | 00:00:00 | 27,62 | 28,12 | 26,44 | 26,44 | 174.200 | | 2000-07-20 | 00:00:00 | 26,62 | 27,50 | 26,44 | 27,38 | 241.000 | | 2000-07-21 | 00:00:00 | 26,69 | 26,75 | 24,38 | 24,88 | 374.600 | | 2000-07-24 | 00:00:00 | 25,44 | 26,44 | 25,31 | 26,44 | 268.600 | | 2000-07-25 | 00:00:00 | 25,56 | 27,00 | 25,56 | 26,81 | 351.600 | | 2000-07-26 | 00:00:00 | 26,38 | 26,50 | 25,12 | 25,25 | 366.600 | | 2000-07-27 | 00:00:00 | 25,56 | 26,31 | 25,00 | 25,50 | 182.200 | | 2000-07-28 | 00:00:00 | 25,75 | 27,38 | 25,62 | 26,75 | 194.600 | | 2000-07-31 | 00:00:00 | 26,62 | 27,31 | 26,12 | 26,75 | 142.400 | | 2000-08-01 | 00:00:00 | 27,38 | 27,38 | 25,12 | 27,19 | 301.000 | | 2000-08-02 | 00:00:00 | 26,69 | 27,56 | 26,38 | 27,25 | 255.200 | | 2000-08-03 | 00:00:00 | 25,31 | 27,25 | 25,25 | 26,81 | 86.000 | | 2000-08-04 | 00:00:00 | 27,00 | 28,00 | 26,31 | 27,69 | 173.400 | | 2000-08-07 | 00:00:00 | 27,75 | 29,50 | 27,62 | 28,94 | 213.400 | | 2000-08-08 | 00:00:00 | 28,75 | 28,75 | 25,88 | 26,50 | 319.600 | | 2000-08-09 | 00:00:00 | 26,44 | 28,38 | 26,00 | 27,88 | 291.000 | | 2000-08-10 | 00:00:00 | 27,75 | 27,88 | 27,00 | 27,00 | 99.600 | | 2000-08-11 | 00:00:00 | 27,00 | 28,06 | 27,00 | 27,50 | 153.600 | | 2000-08-14 | 00:00:00 | 27,75 | 28,00 | 27,44 | 27,64 | 65.600 | | 2000-08-15 | 00:00:00 | 27,50 | 28,00 | 25,81 | 26,31 | 112.000 | | 2000-08-16 | 00:00:00 | 26,88 | 26,94 | 26,81 | 26,88 | 305.600 | | 2000-08-17 | 00:00:00 | 26,78 | 26,88 | 25,75 | 26,56 | 232.000 | | 2000-08-18 | 00:00:00 | 26,69 | 26,75 | 26,06 | 26,19 | 103.400 | | 2000-08-21 | 00:00:00 | 26,41 | 26,62 | 25,88 | 25,94 | 491.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
