(Login BolsaPT & Canal Forex) |
|
 IAC/InterActiveCo - [Ticker: IACI] |     | | Última Trade | 50,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-01-20 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 50,680 | 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 IACI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 25,55 | 26,44 | 25,25 | 25,75 | 785.600 | | 2001-06-08 | 00:00:00 | 25,82 | 25,82 | 24,68 | 24,76 | 929.500 | | 2001-06-11 | 00:00:00 | 24,76 | 25,80 | 24,70 | 25,15 | 785.900 | | 2001-06-12 | 00:00:00 | 25,00 | 25,85 | 24,99 | 25,52 | 1.043.900 | | 2001-06-13 | 00:00:00 | 25,40 | 26,18 | 25,30 | 25,42 | 852.000 | | 2001-06-14 | 00:00:00 | 25,35 | 25,35 | 24,50 | 24,59 | 756.200 | | 2001-06-15 | 00:00:00 | 24,60 | 25,75 | 24,10 | 25,42 | 975.000 | | 2001-06-18 | 00:00:00 | 25,50 | 25,75 | 24,65 | 24,86 | 943.400 | | 2001-06-19 | 00:00:00 | 25,52 | 26,05 | 25,18 | 25,49 | 964.700 | | 2001-06-20 | 00:00:00 | 25,50 | 27,01 | 25,15 | 26,94 | 1.366.400 | | 2001-06-21 | 00:00:00 | 26,43 | 27,72 | 26,36 | 27,59 | 1.530.400 | | 2001-06-22 | 00:00:00 | 27,66 | 27,67 | 26,76 | 26,87 | 1.117.200 | | 2001-06-25 | 00:00:00 | 27,20 | 27,40 | 26,92 | 27,16 | 827.500 | | 2001-06-26 | 00:00:00 | 27,06 | 27,60 | 26,93 | 27,12 | 713.200 | | 2001-06-27 | 00:00:00 | 27,10 | 27,10 | 25,94 | 26,95 | 834.700 | | 2001-06-28 | 00:00:00 | 27,00 | 28,03 | 26,92 | 27,90 | 1.321.100 | | 2001-06-29 | 00:00:00 | 27,84 | 28,20 | 27,16 | 28,00 | 1.250.100 | | 2001-07-02 | 00:00:00 | 27,97 | 28,11 | 27,21 | 27,50 | 839.500 | | 2001-07-03 | 00:00:00 | 27,51 | 27,51 | 26,89 | 27,00 | 341.600 | | 2001-07-05 | 00:00:00 | 26,99 | 27,65 | 26,79 | 27,35 | 1.080.200 | | 2001-07-06 | 00:00:00 | 27,01 | 27,07 | 26,14 | 26,52 | 581.600 | | 2001-07-09 | 00:00:00 | 26,51 | 27,25 | 26,25 | 26,94 | 428.800 | | 2001-07-10 | 00:00:00 | 27,01 | 27,19 | 25,82 | 25,86 | 645.700 | | 2001-07-11 | 00:00:00 | 25,81 | 26,50 | 25,50 | 26,23 | 839.500 | | 2001-07-12 | 00:00:00 | 26,34 | 27,09 | 26,11 | 26,80 | 948.400 | | 2001-07-13 | 00:00:00 | 26,76 | 26,76 | 25,20 | 25,26 | 1.461.900 | | 2001-07-16 | 00:00:00 | 25,10 | 27,19 | 24,50 | 26,52 | 2.824.000 | | 2001-07-17 | 00:00:00 | 26,69 | 27,52 | 26,43 | 27,04 | 2.191.500 | | 2001-07-18 | 00:00:00 | 27,09 | 27,55 | 26,30 | 27,49 | 2.003.200 | | 2001-07-19 | 00:00:00 | 28,00 | 28,33 | 26,89 | 26,96 | 1.282.500 | | 2001-07-20 | 00:00:00 | 26,94 | 27,25 | 26,85 | 26,95 | 1.014.800 | | 2001-07-23 | 00:00:00 | 27,02 | 27,05 | 25,80 | 26,21 | 563.500 | | 2001-07-24 | 00:00:00 | 26,00 | 27,05 | 25,20 | 26,15 | 886.400 | | 2001-07-25 | 00:00:00 | 26,41 | 26,99 | 25,25 | 26,95 | 1.390.900 | | 2001-07-26 | 00:00:00 | 26,76 | 28,07 | 26,49 | 27,98 | 1.316.600 | | 2001-07-27 | 00:00:00 | 27,70 | 28,20 | 26,88 | 28,02 | 1.568.100 | | 2001-07-30 | 00:00:00 | 28,05 | 28,08 | 27,46 | 27,88 | 541.700 | | 2001-07-31 | 00:00:00 | 27,75 | 28,05 | 27,60 | 28,01 | 919.900 | | 2001-08-01 | 00:00:00 | 28,05 | 28,44 | 27,74 | 28,04 | 1.618.800 | | 2001-08-02 | 00:00:00 | 28,29 | 28,30 | 27,47 | 27,54 | 1.098.700 | | 2001-08-03 | 00:00:00 | 27,72 | 27,75 | 26,75 | 27,00 | 513.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
