(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 9,82 | 9,99 | 8,92 | 8,95 | 7.247.600 | | 2002-09-20 | 00:00:00 | 9,44 | 9,48 | 9,08 | 9,28 | 2.727.500 | | 2002-09-23 | 00:00:00 | 9,05 | 9,26 | 8,95 | 9,09 | 3.161.900 | | 2002-09-24 | 00:00:00 | 8,75 | 9,34 | 8,61 | 9,24 | 7.189.300 | | 2002-09-25 | 00:00:00 | 9,41 | 9,99 | 9,32 | 9,75 | 3.083.800 | | 2002-09-26 | 00:00:00 | 9,93 | 9,93 | 9,26 | 9,35 | 1.751.600 | | 2002-09-27 | 00:00:00 | 9,23 | 9,67 | 9,03 | 9,16 | 1.770.900 | | 2002-09-30 | 00:00:00 | 9,07 | 9,10 | 8,63 | 8,90 | 1.857.500 | | 2002-10-01 | 00:00:00 | 8,89 | 9,06 | 8,55 | 8,95 | 2.106.800 | | 2002-10-02 | 00:00:00 | 8,84 | 9,47 | 8,75 | 9,08 | 2.041.600 | | 2002-10-03 | 00:00:00 | 8,86 | 8,99 | 8,28 | 8,36 | 1.417.300 | | 2002-10-04 | 00:00:00 | 8,55 | 8,63 | 7,50 | 7,59 | 2.661.700 | | 2002-10-07 | 00:00:00 | 7,61 | 7,81 | 6,99 | 7,03 | 2.821.200 | | 2002-10-08 | 00:00:00 | 7,10 | 7,31 | 6,63 | 7,03 | 1.991.100 | | 2002-10-09 | 00:00:00 | 6,86 | 7,27 | 6,70 | 6,72 | 1.399.400 | | 2002-10-10 | 00:00:00 | 6,70 | 7,50 | 6,69 | 7,49 | 2.348.800 | | 2002-10-11 | 00:00:00 | 7,56 | 8,58 | 7,55 | 8,41 | 2.066.000 | | 2002-10-14 | 00:00:00 | 8,15 | 8,49 | 7,99 | 8,35 | 1.190.700 | | 2002-10-15 | 00:00:00 | 8,82 | 9,35 | 8,78 | 9,32 | 1.984.600 | | 2002-10-16 | 00:00:00 | 8,78 | 8,94 | 8,52 | 8,69 | 1.931.700 | | 2002-10-17 | 00:00:00 | 9,02 | 9,70 | 9,02 | 9,67 | 2.944.900 | | 2002-10-18 | 00:00:00 | 9,50 | 11,36 | 9,40 | 11,13 | 5.069.100 | | 2002-10-21 | 00:00:00 | 10,91 | 11,87 | 10,56 | 11,87 | 2.588.900 | | 2002-10-22 | 00:00:00 | 11,15 | 11,35 | 10,41 | 10,50 | 2.688.700 | | 2002-10-23 | 00:00:00 | 10,11 | 11,14 | 10,00 | 10,96 | 5.430.300 | | 2002-10-24 | 00:00:00 | 11,08 | 11,70 | 10,72 | 10,81 | 3.385.900 | | 2002-10-25 | 00:00:00 | 10,84 | 11,20 | 10,76 | 11,06 | 1.540.600 | | 2002-10-28 | 00:00:00 | 11,08 | 11,92 | 11,08 | 11,32 | 2.566.400 | | 2002-10-29 | 00:00:00 | 11,23 | 11,58 | 10,75 | 11,29 | 2.065.400 | | 2002-10-30 | 00:00:00 | 11,38 | 13,08 | 11,19 | 13,05 | 4.201.500 | | 2002-10-31 | 00:00:00 | 13,10 | 13,58 | 12,51 | 12,59 | 3.780.900 | | 2002-11-01 | 00:00:00 | 12,56 | 13,52 | 12,25 | 13,46 | 2.541.800 | | 2002-11-04 | 00:00:00 | 13,53 | 14,96 | 13,53 | 14,12 | 3.332.400 | | 2002-11-05 | 00:00:00 | 14,06 | 14,06 | 12,80 | 13,44 | 3.302.600 | | 2002-11-06 | 00:00:00 | 13,50 | 14,31 | 13,31 | 14,19 | 2.059.000 | | 2002-11-07 | 00:00:00 | 13,79 | 13,81 | 12,53 | 12,53 | 2.638.000 | | 2002-11-08 | 00:00:00 | 12,54 | 12,63 | 11,77 | 12,23 | 3.210.400 | | 2002-11-11 | 00:00:00 | 12,26 | 12,27 | 11,10 | 11,31 | 2.216.100 | | 2002-11-12 | 00:00:00 | 11,39 | 12,34 | 11,29 | 11,99 | 2.480.600 | | 2002-11-13 | 00:00:00 | 11,70 | 12,38 | 11,50 | 11,96 | 1.811.500 | | 2002-11-14 | 00:00:00 | 12,48 | 13,13 | 12,13 | 13,10 | 2.559.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
