(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 21,21 | 23,33 | 20,63 | 23,00 | 4.885.900 | | 2001-04-11 | 00:00:00 | 25,80 | 27,00 | 24,40 | 24,57 | 14.821.700 | | 2001-04-12 | 00:00:00 | 23,87 | 28,00 | 23,87 | 28,00 | 10.664.000 | | 2001-04-16 | 00:00:00 | 26,99 | 28,35 | 26,62 | 27,44 | 5.249.400 | | 2001-04-17 | 00:00:00 | 26,65 | 28,15 | 26,57 | 27,45 | 5.854.000 | | 2001-04-18 | 00:00:00 | 28,93 | 31,20 | 28,90 | 29,77 | 10.020.100 | | 2001-04-19 | 00:00:00 | 30,01 | 31,65 | 29,47 | 31,40 | 4.228.400 | | 2001-04-20 | 00:00:00 | 31,24 | 31,73 | 28,80 | 29,70 | 6.264.600 | | 2001-04-23 | 00:00:00 | 28,39 | 28,75 | 27,50 | 27,50 | 3.247.000 | | 2001-04-24 | 00:00:00 | 27,88 | 30,04 | 27,45 | 28,23 | 6.691.600 | | 2001-04-25 | 00:00:00 | 28,06 | 29,22 | 27,47 | 28,50 | 5.192.400 | | 2001-04-26 | 00:00:00 | 29,24 | 29,51 | 27,52 | 28,00 | 4.062.100 | | 2001-04-27 | 00:00:00 | 29,05 | 29,60 | 28,32 | 29,03 | 1.989.300 | | 2001-04-30 | 00:00:00 | 29,28 | 30,90 | 28,95 | 29,60 | 3.149.900 | | 2001-05-01 | 00:00:00 | 29,60 | 29,80 | 27,95 | 29,66 | 2.842.500 | | 2001-05-02 | 00:00:00 | 29,81 | 30,40 | 29,12 | 29,49 | 3.629.300 | | 2001-05-03 | 00:00:00 | 28,13 | 28,25 | 26,92 | 27,25 | 4.293.700 | | 2001-05-04 | 00:00:00 | 26,08 | 27,53 | 26,03 | 27,48 | 2.836.800 | | 2001-05-07 | 00:00:00 | 27,39 | 27,98 | 26,55 | 26,89 | 2.313.200 | | 2001-05-08 | 00:00:00 | 27,56 | 28,73 | 27,15 | 28,68 | 2.945.500 | | 2001-05-09 | 00:00:00 | 27,95 | 28,78 | 27,35 | 27,98 | 3.649.900 | | 2001-05-10 | 00:00:00 | 31,10 | 31,28 | 29,77 | 29,94 | 8.557.000 | | 2001-05-11 | 00:00:00 | 29,96 | 30,46 | 29,45 | 29,94 | 3.169.000 | | 2001-05-14 | 00:00:00 | 29,78 | 29,96 | 28,26 | 28,94 | 3.344.000 | | 2001-05-15 | 00:00:00 | 28,92 | 30,45 | 28,56 | 29,40 | 3.403.700 | | 2001-05-16 | 00:00:00 | 28,87 | 31,86 | 28,80 | 31,65 | 4.726.100 | | 2001-05-17 | 00:00:00 | 30,44 | 31,60 | 30,27 | 31,24 | 6.739.200 | | 2001-05-18 | 00:00:00 | 31,02 | 31,70 | 30,88 | 31,10 | 2.771.800 | | 2001-05-21 | 00:00:00 | 31,11 | 33,50 | 31,05 | 33,50 | 4.319.400 | | 2001-05-22 | 00:00:00 | 33,49 | 33,76 | 32,63 | 32,70 | 2.920.400 | | 2001-05-23 | 00:00:00 | 32,02 | 32,15 | 30,50 | 30,65 | 2.990.100 | | 2001-05-24 | 00:00:00 | 30,64 | 30,85 | 29,53 | 30,70 | 2.393.900 | | 2001-05-25 | 00:00:00 | 31,15 | 31,51 | 30,25 | 30,40 | 1.566.200 | | 2001-05-29 | 00:00:00 | 30,08 | 30,11 | 28,00 | 28,51 | 2.882.900 | | 2001-05-30 | 00:00:00 | 28,02 | 28,10 | 26,38 | 26,45 | 3.409.200 | | 2001-05-31 | 00:00:00 | 26,37 | 28,15 | 26,36 | 27,62 | 3.025.800 | | 2001-06-01 | 00:00:00 | 28,03 | 28,74 | 27,40 | 28,45 | 2.214.200 | | 2001-06-04 | 00:00:00 | 28,54 | 28,59 | 27,69 | 27,96 | 990.500 | | 2001-06-05 | 00:00:00 | 28,07 | 30,22 | 28,04 | 29,54 | 2.149.300 | | 2001-06-06 | 00:00:00 | 29,57 | 30,45 | 28,65 | 30,06 | 2.493.900 | | 2001-06-07 | 00:00:00 | 29,90 | 32,09 | 29,82 | 32,00 | 3.531.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
