(Login BolsaPT & Canal Forex) |
|
 Lam Research Corp - [Ticker: LRCX] |     | | Última Trade | 153,840 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +7,010 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 202,840 x 300 - 202,920 x 100 | EPS | 0,00 | | Abertura | 147,590 | PER | 0,00% | | Máximo | 153,920 | Pagamento Dividendo | | | Mínimo | 145,010 | Data Ex-Dividendo | | | Fecho Anterior | 146,830 | Yield | | | Volume | 3.195.648 | 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 LRCX de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 21,77 | 22,38 | 21,60 | 21,97 | 1.781.700 | | 2001-12-04 | 00:00:00 | 22,60 | 23,64 | 22,35 | 23,41 | 2.611.000 | | 2001-12-05 | 00:00:00 | 23,80 | 25,76 | 23,65 | 25,20 | 5.597.400 | | 2001-12-06 | 00:00:00 | 25,26 | 25,82 | 25,06 | 25,40 | 4.035.300 | | 2001-12-07 | 00:00:00 | 25,32 | 25,54 | 24,36 | 24,57 | 2.258.600 | | 2001-12-10 | 00:00:00 | 24,41 | 24,93 | 23,81 | 23,90 | 1.905.600 | | 2001-12-11 | 00:00:00 | 23,97 | 25,10 | 23,96 | 24,55 | 1.606.300 | | 2001-12-12 | 00:00:00 | 24,70 | 25,15 | 24,20 | 24,85 | 1.830.000 | | 2001-12-13 | 00:00:00 | 24,33 | 24,37 | 23,00 | 23,21 | 2.900.900 | | 2001-12-14 | 00:00:00 | 23,22 | 23,80 | 23,00 | 23,59 | 1.387.200 | | 2001-12-17 | 00:00:00 | 23,35 | 25,70 | 23,35 | 24,69 | 1.937.400 | | 2001-12-18 | 00:00:00 | 24,75 | 24,96 | 24,40 | 24,68 | 1.622.800 | | 2001-12-19 | 00:00:00 | 24,30 | 24,75 | 23,87 | 23,88 | 3.666.800 | | 2001-12-20 | 00:00:00 | 23,52 | 24,00 | 23,19 | 23,61 | 4.526.100 | | 2001-12-21 | 00:00:00 | 23,68 | 23,93 | 22,85 | 23,04 | 2.570.600 | | 2001-12-24 | 00:00:00 | 23,09 | 23,43 | 22,75 | 22,79 | 609.300 | | 2001-12-26 | 00:00:00 | 22,76 | 23,79 | 22,75 | 23,23 | 814.800 | | 2001-12-27 | 00:00:00 | 23,20 | 23,79 | 23,20 | 23,71 | 1.226.700 | | 2001-12-28 | 00:00:00 | 23,75 | 24,35 | 23,75 | 24,13 | 1.486.300 | | 2001-12-31 | 00:00:00 | 24,11 | 24,20 | 23,21 | 23,22 | 775.000 | | 2002-01-02 | 00:00:00 | 23,39 | 24,20 | 23,38 | 24,19 | 1.612.300 | | 2002-01-03 | 00:00:00 | 24,20 | 26,33 | 24,18 | 26,08 | 3.106.200 | | 2002-01-04 | 00:00:00 | 26,49 | 26,60 | 25,64 | 26,44 | 2.041.200 | | 2002-01-07 | 00:00:00 | 26,36 | 26,80 | 25,73 | 26,14 | 1.279.900 | | 2002-01-08 | 00:00:00 | 26,14 | 26,63 | 25,68 | 26,17 | 1.387.100 | | 2002-01-09 | 00:00:00 | 26,50 | 27,10 | 26,17 | 26,19 | 1.627.700 | | 2002-01-10 | 00:00:00 | 26,25 | 26,35 | 25,66 | 26,03 | 3.633.900 | | 2002-01-11 | 00:00:00 | 26,10 | 26,56 | 25,53 | 25,78 | 1.575.900 | | 2002-01-14 | 00:00:00 | 25,84 | 26,15 | 25,14 | 25,63 | 2.668.900 | | 2002-01-15 | 00:00:00 | 25,65 | 25,69 | 24,81 | 25,33 | 2.685.200 | | 2002-01-16 | 00:00:00 | 23,95 | 23,96 | 23,01 | 23,21 | 5.131.800 | | 2002-01-17 | 00:00:00 | 23,52 | 23,60 | 22,00 | 22,89 | 4.680.700 | | 2002-01-18 | 00:00:00 | 22,48 | 22,75 | 22,07 | 22,40 | 1.135.400 | | 2002-01-22 | 00:00:00 | 22,59 | 22,65 | 21,34 | 21,36 | 2.084.200 | | 2002-01-23 | 00:00:00 | 21,75 | 22,43 | 21,65 | 22,28 | 2.223.500 | | 2002-01-24 | 00:00:00 | 22,40 | 23,10 | 22,12 | 22,30 | 3.266.900 | | 2002-01-25 | 00:00:00 | 22,28 | 23,61 | 22,27 | 23,31 | 3.633.700 | | 2002-01-28 | 00:00:00 | 23,42 | 23,76 | 22,91 | 23,41 | 1.725.200 | | 2002-01-29 | 00:00:00 | 23,26 | 23,49 | 22,25 | 22,51 | 2.209.200 | | 2002-01-30 | 00:00:00 | 22,57 | 23,09 | 22,03 | 23,05 | 3.791.600 | | 2002-01-31 | 00:00:00 | 23,20 | 23,58 | 22,69 | 23,26 | 3.563.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
