Live Chat

Negocie Lloyds LLOY

Gráfico Lloyds ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:006463.263.463.663.864.264.4

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 63.86 1.42 2.27% 62.44 64.2 62.16
3 de fev. de 2025 62.42 1.57 2.58% 60.85 63.36 60.11
27 de jan. de 2025 62.02 1.01 1.65% 61.01 62.4 60.81
20 de jan. de 2025 61.5 3.34 5.74% 58.16 62.28 58.14
13 de jan. de 2025 58.35 5.24 9.86% 53.11 58.73 52.53
6 de jan. de 2025 52.79 -1.39 -2.55% 54.17 55.72 52.25
30 de dez. de 2024 54.21 0.35 0.66% 53.85 54.98 53.77
23 de dez. de 2024 54.11 0.28 0.52% 53.83 54.29 53.53
16 de dez. de 2024 53.97 -1.25 -2.27% 55.22 55.94 53.19
9 de dez. de 2024 55.12 1.82 3.43% 53.29 55.5 52.39
2 de dez. de 2024 52.95 0.32 0.6% 52.63 53.53 52.37
25 de nov. de 2024 53.07 -1.34 -2.47% 54.41 54.92 52.67
18 de nov. de 2024 54.19 -2.47 -4.36% 56.66 56.82 53.67
11 de nov. de 2024 56 2.34 4.36% 53.66 56.14 53.36
4 de nov. de 2024 52.62 -1.57 -2.88% 54.18 55.75 52.52
28 de out. de 2024 54.32 -2.47 -4.35% 56.79 57.27 52.92
21 de out. de 2024 57.47 -4.35 -7.03% 61.81 63.27 57.41
14 de out. de 2024 61.81 2.49 4.19% 59.32 61.87 59.12
7 de out. de 2024 59.54 0.64 1.08% 58.9 59.6 57.81
30 de set. de 2024 58.44 -0.13 -0.21% 58.56 59.22 56.71
23 de set. de 2024 59.22 1.18 2.05% 58.03 59.46 57.55
16 de set. de 2024 57.77 0.28 0.48% 57.49 58.7 57.47
9 de set. de 2024 57.77 0.8 1.4% 56.97 58.15 56.05
2 de set. de 2024 56.17 -2.27 -3.89% 58.44 58.44 56.15
26 de ago. de 2024 58.16 -0.87 -1.46% 59.02 59.18 57.01
19 de ago. de 2024 59.3 0.69 1.19% 58.6 59.38 57.87
12 de ago. de 2024 58.56 1.55 2.71% 57.01 58.78 56.23
5 de ago. de 2024 56.75 3.63 6.83% 53.12 57.23 52.52
29 de jul. de 2024 55.13 -5.55 -9.15% 60.68 61.44 54.84
22 de jul. de 2024 60.18 1.11 1.89% 59.06 60.6 57.43
15 de jul. de 2024 58.74 0.53 0.92% 58.2 59.6 58.01
8 de jul. de 2024 58.96 0.99 1.7% 57.97 59.22 57.43
1 de jul. de 2024 58.07 2.7 4.87% 55.37 58.36 54.72
24 de jun. de 2024 54.72 -0.74 -1.32% 55.45 56.35 54.1
17 de jun. de 2024 55.47 1.35 2.49% 54.12 55.99 53.76
10 de jun. de 2024 54.22 0.32 0.59% 53.9 54.89 53.1
3 de jun. de 2024 54.72 -1.36 -2.41% 56.07 56.29 54.32
27 de mai. de 2024 55.15 0.24 0.43% 54.91 55.83 54.22
20 de mai. de 2024 54.54 -1.08 -1.93% 55.61 57.03 54.04
13 de mai. de 2024 55.35 1.21 2.23% 54.14 55.37 53.94
6 de mai. de 2024 54.06 1.24 2.34% 52.82 54.28 52.74
29 de abr. de 2024 52.08 -0.45 -0.84% 52.52 52.74 51.56
22 de abr. de 2024 52.1 0.81 1.57% 51.29 53.04 49.45
15 de abr. de 2024 50.73 -0.31 -0.59% 51.03 51.56 49.26
8 de abr. de 2024 51.03 -2.15 -4.05% 53.18 53.88 50.15
1 de abr. de 2024 52.98 1.09 2.12% 51.88 53.84 51.49
25 de mar. de 2024 51.55 -0.36 -0.68% 51.9 52.22 51.15
18 de mar. de 2024 52.07 2.7 5.46% 49.37 52.5 48.57
11 de mar. de 2024 49.58 1.39 2.88% 48.19 49.85 48.19
4 de mar. de 2024 48.49 1.57 3.34% 46.92 48.92 46.75
26 de fev. de 2024 47.25 1.65 3.64% 45.59 47.62 45.36
19 de fev. de 2024 45.3 2.12 4.93% 43.17 46.04 42.11
12 de fev. de 2024 43.1 1.66 4% 41.44 43.18 40.88
5 de fev. de 2024 41.24 -0.19 -0.46% 41.43 42.47 40.9
29 de jan. de 2024 42.19 0.01 0.04% 42.17 43.27 41.75
22 de jan. de 2024 42.11 -0.86 -1.98% 42.96 43.64 41.14
15 de jan. de 2024 42.44 -1.99 -4.46% 44.42 44.61 41.84
8 de jan. de 2024 44.89 -2.07 -4.39% 46.95 47.65 44.85
1 de jan. de 2024 47.02 -0.62 -1.31% 47.64 48.07 46.61
25 de dez. de 2023 47.51 -0.25 -0.53% 47.76 48.21 47.46
18 de dez. de 2023 47.8 1.21 2.61% 46.58 47.92 46.43
11 de dez. de 2023 46.9 0.69 1.51% 46.2 47.93 45.26
4 de dez. de 2023 46.25 1.81 4.07% 44.44 46.56 44.4
27 de nov. de 2023 44.25 2.03 4.83% 42.21 44.34 41.85
20 de nov. de 2023 42.42 -0.65 -1.51% 43.07 43.34 41.96
13 de nov. de 2023 43.28 1.38 3.29% 41.9 43.36 41.33
6 de nov. de 2023 41.57 -0.75 -1.75% 42.31 42.46 41.35
30 de out. de 2023 42.27 2.5 6.28% 39.77 42.68 39.74
23 de out. de 2023 39.82 -1.65 -3.98% 41.47 41.52 39.38
16 de out. de 2023 41.42 -2.08 -4.76% 43.49 43.9 41.26
9 de out. de 2023 43.08 0.87 2.08% 42.2 43.51 41.86
2 de out. de 2023 42.46 -1.82 -4.09% 44.27 44.48 41.89
25 de set. de 2023 44.32 -0.58 -1.27% 44.89 45.32 43.65
18 de set. de 2023 45.35 2.32 5.39% 43.03 45.89 41.64
11 de set. de 2023 43.15 1.53 3.7% 41.61 43.53 41.15
4 de set. de 2023 41.23 -0.98 -2.3% 42.2 42.28 40.58
28 de ago. de 2023 42.13 -0.15 -0.34% 42.27 43.44 41.92
21 de ago. de 2023 41.74 -0.23 -0.55% 41.97 42.47 41.6
14 de ago. de 2023 42.24 -0.47 -1.08% 42.7 42.87 41.81
7 de ago. de 2023 42.79 -0.33 -0.75% 43.11 43.35 42.19
31 de jul. de 2023 43.02 -1.75 -3.91% 44.77 45.15 41.83
24 de jul. de 2023 45.02 -0.16 -0.36% 45.18 46.25 43.55
17 de jul. de 2023 45.73 1.44 3.27% 44.28 46.98 44.25
10 de jul. de 2023 44.34 1.57 3.67% 42.77 44.76 42.58
3 de jul. de 2023 42.99 -0.9 -2.06% 43.89 44.29 42.47
26 de jun. de 2023 43.66 2.29 5.56% 41.36 43.96 41.11
19 de jun. de 2023 42.25 -2.43 -5.44% 44.68 45.01 42.03
12 de jun. de 2023 44.81 -0.41 -0.91% 45.22 45.43 44.49
5 de jun. de 2023 45.21 -0.15 -0.34% 45.36 45.79 44.01
29 de mai. de 2023 45.3 0.33 0.75% 44.96 45.71 43.87
22 de mai. de 2023 45.45 -1.08 -2.31% 46.52 47.37 45.16
15 de mai. de 2023 46.54 0.81 1.77% 45.73 46.78 44.97
8 de mai. de 2023 45.51 -0.04 -0.09% 45.55 46.64 45.19
1 de mai. de 2023 45.9 -2.17 -4.5% 48.06 48.6 44.89
24 de abr. de 2023 47.93 -0.53 -1.08% 48.45 49.2 47.09
17 de abr. de 2023 48.79 -0.24 -0.47% 49.02 49.66 48.12
10 de abr. de 2023 48.95 -0.15 -0.29% 49.09 50.09 47.98
3 de abr. de 2023 49.1 1.28 2.69% 47.81 49.19 47.81
27 de mar. de 2023 47.72 1.42 3.08% 46.29 48.03 45.74
20 de mar. de 2023 45.67 1.06 2.37% 44.61 48.94 43.51
13 de mar. de 2023 46.3 -3.46 -6.94% 49.75 49.76 45.47
6 de mar. de 2023 49.62 -2.04 -3.94% 51.65 52.07 48.8
27 de fev. de 2023 51.61 -0.14 -0.26% 51.74 52.82 50.93
20 de fev. de 2023 51.68 0.72 1.43% 50.95 52.2 49.33
13 de fev. de 2023 50.74 -2.54 -4.77% 53.28 53.85 50.16
6 de fev. de 2023 52.98 -0.25 -0.46% 53.22 54.21 52.37
30 de jan. de 2023 53.16 0.88 1.7% 52.27 53.65 51.89
23 de jan. de 2023 52.58 3.17 6.41% 49.41 52.71 49.18
16 de jan. de 2023 49.29 -0.33 -0.67% 49.62 49.95 47.15
9 de jan. de 2023 49.6 1.67 3.5% 47.92 49.86 47.23
2 de jan. de 2023 47.89 1.61 3.5% 46.27 48.36 46.26
26 de dez. de 2022 45.6 -0.61 -1.33% 46.21 46.48 45.26
19 de dez. de 2022 46 0.82 1.81% 45.18 46.77 44.51
12 de dez. de 2022 44.85 -1.37 -2.97% 46.22 46.69 44.52
5 de dez. de 2022 46.29 -0.14 -0.29% 46.42 46.85 45
28 de nov. de 2022 46.49 0.37 0.8% 46.12 47.19 45.53
21 de nov. de 2022 46.1 0.56 1.22% 45.54 47.03 45.18
14 de nov. de 2022 45.33 1.89 4.35% 43.44 45.57 42.74
7 de nov. de 2022 43.65 1.32 3.14% 42.32 43.9 41.79
31 de out. de 2022 42.78 0.87 2.07% 41.91 43.04 40.87
24 de out. de 2022 41.28 -0.59 -1.41% 41.87 43.46 40.74
17 de out. de 2022 41.23 -0.38 -0.89% 41.6 43.51 39.93
10 de out. de 2022 42.44 0.5 1.21% 41.93 43.5 38.43
3 de out. de 2022 42.53 1.71 4.18% 40.82 43.46 40.32
26 de set. de 2022 41.53 -3.5 -7.76% 45.02 45.62 40.35
19 de set. de 2022 46.07 -1.93 -4.03% 48 49.74 45.98
12 de set. de 2022 47.62 1.48 3.23% 46.13 48.1 45.71
5 de set. de 2022 45.95 3.2 7.48% 42.75 46.08 42.62
29 de ago. de 2022 43.74 0.21 0.48% 43.53 44.73 42.55
22 de ago. de 2022 43.72 -0.71 -1.58% 44.42 44.85 43.56
15 de ago. de 2022 44.76 -0.86 -1.87% 45.61 46.18 44.6
8 de ago. de 2022 45.72 0.43 0.97% 45.28 45.89 44.61
1 de ago. de 2022 44.78 -0.25 -0.56% 45.03 45.96 44.3
25 de jul. de 2022 45.15 2.14 4.99% 43 46.2 42.71
18 de jul. de 2022 43.3 1.25 2.99% 42.04 44.32 42.02
11 de jul. de 2022 41.95 -0.09 -0.22% 42.04 42.43 40.8
4 de jul. de 2022 42.16 -0.43 -0.99% 42.58 43.19 41.01
27 de jun. de 2022 42.2 -1.09 -2.52% 43.29 43.9 41.43
20 de jun. de 2022 43.31 0.78 1.85% 42.52 44.34 42.11
13 de jun. de 2022 42.28 -0.7 -1.63% 42.98 44.71 41.87
6 de jun. de 2022 43.51 -1.6 -3.53% 45.1 46.1 43.28
30 de mai. de 2022 44.81 -0.45 -1% 45.26 45.92 44.49
23 de mai. de 2022 45.34 1.28 2.9% 44.06 45.37 43.58
16 de mai. de 2022 43.38 -0.12 -0.28% 43.5 44.32 42.93
9 de mai. de 2022 43.93 0.92 2.13% 43.01 44 41.96
2 de mai. de 2022 43.55 -2.45 -5.31% 45.99 46.53 42.92
25 de abr. de 2022 45.76 0.66 1.48% 45.09 47.16 45.06
18 de abr. de 2022 45.97 1.03 2.29% 44.94 47.05 44.51
11 de abr. de 2022 44.96 0.34 0.76% 44.62 45.39 43.79
4 de abr. de 2022 44.52 -2.89 -6.1% 47.41 47.49 43.85
28 de mar. de 2022 47.46 -1.54 -3.13% 48.99 50.23 46.87
21 de mar. de 2022 48.94 -0.4 -0.8% 49.33 50.59 48.41
14 de mar. de 2022 48.83 2.17 4.67% 46.65 49.13 46.12
7 de mar. de 2022 45.34 4.7 11.56% 40.64 46.55 38.08
28 de fev. de 2022 43.28 -4.37 -9.18% 47.65 49.45 42.62
21 de fev. de 2022 49.67 -1.59 -3.11% 51.26 52.53 46
14 de fev. de 2022 51.23 -1.6 -3.02% 52.82 52.89 50.82
7 de fev. de 2022 53.58 1.55 2.99% 52.02 53.58 51.59
31 de jan. de 2022 51.55 -0.1 -0.18% 51.64 54.48 50.79
24 de jan. de 2022 51.39 -0.01 -0.02% 51.4 53.28 49.23
17 de jan. de 2022 51.68 -3.79 -6.82% 55.46 55.95 51.34
10 de jan. de 2022 54.81 1.98 3.74% 52.83 55.03 52.37
3 de jan. de 2022 52.78 3.57 7.27% 49.2 53.04 48.6
27 de dez. de 2021 48.18 -0.29 -0.58% 48.46 48.51 47.71
20 de dez. de 2021 47.69 2.25 4.97% 45.43 48.04 44.82
13 de dez. de 2021 46.08 -0.08 -0.18% 46.16 47.41 44.3
6 de dez. de 2021 46.45 -0.02 -0.05% 46.47 47.86 46.15
29 de nov. de 2021 46.45 -0.11 -0.24% 46.56 47.88 45.5
22 de nov. de 2021 45.88 -3.34 -6.79% 49.22 50.28 45.4
15 de nov. de 2021 49.21 0.23 0.46% 48.98 50.91 48.34
8 de nov. de 2021 49.38 0.7 1.43% 48.68 50.2 48.08
1 de nov. de 2021 48.96 -1.86 -3.65% 50.81 51.42 48.02
25 de out. de 2021 50.26 1.68 3.47% 48.57 50.47 48.36
18 de out. de 2021 48.63 -0.69 -1.4% 49.32 49.47 47.79
11 de out. de 2021 49 2.03 4.34% 46.96 49.23 46.93
4 de out. de 2021 46.85 2.13 4.76% 44.72 47.02 44.46
27 de set. de 2021 45.32 -0.48 -1.05% 45.8 46.9 44.63
20 de set. de 2021 45.41 1.25 2.85% 44.15 45.8 42.26
13 de set. de 2021 44.63 1.59 3.69% 43.04 45.43 42.95
6 de set. de 2021 42.61 -0.79 -1.8% 43.39 43.88 41.44
30 de ago. de 2021 43.38 -0.18 -0.42% 43.56 44.61 43.25
23 de ago. de 2021 44.17 -0.47 -1.06% 44.64 44.64 43.04
16 de ago. de 2021 43.97 -1.86 -4.06% 45.83 46.23 43.52
9 de ago. de 2021 46.37 -0.1 -0.2% 46.46 46.9 45.99
2 de ago. de 2021 46.53 0.3 0.64% 46.23 47.32 45.21
26 de jul. de 2021 45.71 0.09 0.19% 45.62 47.63 45
19 de jul. de 2021 46.04 1.21 2.69% 44.83 46.28 42.77
12 de jul. de 2021 45.87 -0.54 -1.15% 46.4 48.29 45.6
5 de jul. de 2021 46.72 -0.26 -0.56% 46.98 47.96 44.93
28 de jun. de 2021 46.92 -0.06 -0.13% 46.98 47.68 46.15
21 de jun. de 2021 47.23 1.1 2.4% 46.12 47.55 45.55
14 de jun. de 2021 46.25 -2.3 -4.74% 48.55 48.83 46.16
7 de jun. de 2021 48.45 -0.65 -1.31% 49.09 49.91 47.86
31 de mai. de 2021 48.95 -1.02 -2.05% 49.97 50.44 48.81
24 de mai. de 2021 49.99 1.32 2.71% 48.67 50.06 47.75
17 de mai. de 2021 48.45 0.29 0.6% 48.16 48.94 47.34
10 de mai. de 2021 48.24 1.28 2.72% 46.96 48.26 46.26
3 de mai. de 2021 46.45 -0.38 -0.82% 46.83 46.83 44.97
26 de abr. de 2021 45.5 2.78 6.5% 42.72 45.72 41.72
19 de abr. de 2021 42.55 -1.02 -2.32% 43.56 43.92 41.22

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.40

Spread (%)

0.6264 %

Alavancagem

1:10

Juro overnight, Compra

-0.0590 %

Juro overnight, Venda

-0.0299 %

Moeda

PNC

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 11:59

Terça-feira

08:01-11:59

Terça-feira

12:03-16:29

Quarta-feira

08:01-11:59

Quarta-feira

12:03-16:29

Quinta-feira

08:01-11:59

Quinta-feira

12:03-16:29

Sexta-feira

08:01-11:59

Sexta-feira

12:03-16:29

Análise e estatística

Abertura

63.7

Fechamento anterior

63.6

Alta/baixa em 52 semanas

42.11 - 64.2

Capitalização de mercado

38940311552

Ações em circulação

60692500480

Data dos rendimentos (Próxima)

2009-05-11

Rendim Divid

Data Ex-Dividendos

2024-08-01

Taxa anual futura de dividendos

0.03

Rendimento anual futuro de dividendos

0.0452

EPS

0.07

Saiba mais sobre este instrumento

Lloyds Lloyds Banking Group PLC
Lloyds Banking Group plc, together with its subsidiaries, provides a range of banking and financial services in the United Kingdom and internationally. It operates in three segments: Retail; Commercial Banking; and Insurance, Pensions and Investments. The Retail segment offers a range of financial service products, including current accounts, savings, mortgages, motor finance, unsecured loans, leasing solutions, and credit cards to personal customers. The Commercial Banking segment provides lending, transactional banking, working capital management, risk management, and debt financing services to small and medium-sized entities, corporates, and institutions. The Insurance, Pensions, and Investments segment offers insurance, investment, and pension management products and services. It also provides digital banking services. The company offers its products and services under the Lloyds Bank, Halifax, Bank of Scotland, Scottish Widows, MBNA, Schroders Personal Wealth, Black Horse, Lex Autolease, Birmingham Midshires, LDC, AMC, Embark Group, Citra, IWeb, Cavendish Online, and Tusker brand names. Lloyds Banking Group plc was founded in 1695 and is headquartered in London, the United Kingdom.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat