(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 26,41 | 26,62 | 25,88 | 25,94 | 491.200 | | 2000-08-22 | 00:00:00 | 25,91 | 26,00 | 25,06 | 25,22 | 368.000 | | 2000-08-23 | 00:00:00 | 25,25 | 25,25 | 25,00 | 25,12 | 438.800 | | 2000-08-24 | 00:00:00 | 25,38 | 25,50 | 24,75 | 25,19 | 285.800 | | 2000-08-25 | 00:00:00 | 25,12 | 25,25 | 25,00 | 25,19 | 260.400 | | 2000-08-28 | 00:00:00 | 12,66 | 12,75 | 12,56 | 12,56 | 4.162 | | 2000-08-29 | 00:00:00 | 12,63 | 12,66 | 11,56 | 12,22 | 7.322 | | 2000-08-30 | 00:00:00 | 24,62 | 25,19 | 24,59 | 24,94 | 1.005.200 | | 2000-08-31 | 00:00:00 | 25,25 | 25,62 | 24,81 | 25,50 | 1.519.600 | | 2000-09-01 | 00:00:00 | 25,91 | 26,00 | 24,44 | 25,12 | 695.400 | | 2000-09-05 | 00:00:00 | 25,19 | 25,38 | 24,88 | 25,12 | 1.392.000 | | 2000-09-06 | 00:00:00 | 25,19 | 26,44 | 25,19 | 25,94 | 210.400 | | 2000-09-07 | 00:00:00 | 26,25 | 27,12 | 26,00 | 26,50 | 375.200 | | 2000-09-08 | 00:00:00 | 26,44 | 26,44 | 25,62 | 25,62 | 156.600 | | 2000-09-11 | 00:00:00 | 26,62 | 26,75 | 25,50 | 25,75 | 291.600 | | 2000-09-12 | 00:00:00 | 25,62 | 26,44 | 25,50 | 26,06 | 570.800 | | 2000-09-13 | 00:00:00 | 25,88 | 28,69 | 25,88 | 27,81 | 523.800 | | 2000-09-14 | 00:00:00 | 28,06 | 29,50 | 27,88 | 28,44 | 409.600 | | 2000-09-15 | 00:00:00 | 27,75 | 28,50 | 27,62 | 27,94 | 398.400 | | 2000-09-18 | 00:00:00 | 28,19 | 28,38 | 26,64 | 26,75 | 155.200 | | 2000-09-19 | 00:00:00 | 27,12 | 28,00 | 26,75 | 27,50 | 119.200 | | 2000-09-20 | 00:00:00 | 27,81 | 29,00 | 27,66 | 28,50 | 174.800 | | 2000-09-21 | 00:00:00 | 27,94 | 28,88 | 27,88 | 28,62 | 204.000 | | 2000-09-22 | 00:00:00 | 28,50 | 29,88 | 28,00 | 29,88 | 349.600 | | 2000-09-25 | 00:00:00 | 29,06 | 30,12 | 29,00 | 29,12 | 782.800 | | 2000-09-26 | 00:00:00 | 29,38 | 29,38 | 28,62 | 29,12 | 259.200 | | 2000-09-27 | 00:00:00 | 28,94 | 29,12 | 28,56 | 28,62 | 1.333.800 | | 2000-09-28 | 00:00:00 | 28,50 | 29,25 | 28,44 | 29,12 | 364.400 | | 2000-09-29 | 00:00:00 | 29,12 | 29,38 | 27,88 | 28,69 | 658.800 | | 2000-10-02 | 00:00:00 | 28,69 | 28,88 | 27,75 | 28,19 | 378.400 | | 2000-10-03 | 00:00:00 | 28,50 | 29,50 | 27,88 | 28,81 | 553.600 | | 2000-10-04 | 00:00:00 | 28,38 | 32,88 | 28,31 | 32,25 | 1.088.800 | | 2000-10-05 | 00:00:00 | 33,00 | 37,38 | 33,00 | 35,86 | 1.413.200 | | 2000-10-06 | 00:00:00 | 36,25 | 36,88 | 34,81 | 35,88 | 695.200 | | 2000-10-09 | 00:00:00 | 35,94 | 36,00 | 35,08 | 35,56 | 289.200 | | 2000-10-10 | 00:00:00 | 35,12 | 37,88 | 35,00 | 36,94 | 1.063.200 | | 2000-10-11 | 00:00:00 | 35,62 | 36,50 | 35,38 | 36,31 | 435.600 | | 2000-10-12 | 00:00:00 | 36,75 | 36,75 | 35,25 | 35,88 | 358.000 | | 2000-10-13 | 00:00:00 | 36,00 | 37,69 | 35,94 | 37,44 | 366.400 | | 2000-10-16 | 00:00:00 | 37,38 | 37,50 | 36,50 | 37,31 | 289.200 | | 2000-10-17 | 00:00:00 | 37,44 | 37,81 | 34,62 | 36,06 | 327.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
