(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 | | 2001-10-05 | 00:00:00 | 20,09 | 20,50 | 19,00 | 19,76 | 618.700 | | 2001-10-08 | 00:00:00 | 19,34 | 20,07 | 18,70 | 19,01 | 563.800 | | 2001-10-09 | 00:00:00 | 19,00 | 19,15 | 18,43 | 18,59 | 443.300 | | 2001-10-10 | 00:00:00 | 18,76 | 19,78 | 18,52 | 19,58 | 798.000 | | 2001-10-11 | 00:00:00 | 19,70 | 21,57 | 19,70 | 21,05 | 1.699.400 | | 2001-10-12 | 00:00:00 | 20,75 | 20,75 | 18,88 | 20,45 | 1.062.200 | | 2001-10-15 | 00:00:00 | 20,43 | 20,56 | 20,00 | 20,23 | 681.500 | | 2001-10-16 | 00:00:00 | 20,32 | 20,65 | 20,21 | 20,61 | 835.100 | | 2001-10-17 | 00:00:00 | 20,67 | 21,25 | 19,09 | 19,18 | 1.684.900 | | 2001-10-18 | 00:00:00 | 19,20 | 19,35 | 17,85 | 18,21 | 1.868.900 | | 2001-10-19 | 00:00:00 | 18,00 | 19,00 | 17,74 | 18,70 | 1.532.600 | | 2001-10-22 | 00:00:00 | 18,65 | 19,84 | 18,30 | 19,68 | 1.086.200 | | 2001-10-23 | 00:00:00 | 19,27 | 19,84 | 19,00 | 19,46 | 1.404.200 | | 2001-10-24 | 00:00:00 | 19,00 | 19,73 | 17,83 | 18,65 | 2.455.500 | | 2001-10-25 | 00:00:00 | 18,29 | 19,14 | 17,90 | 19,13 | 1.719.900 | | 2001-10-26 | 00:00:00 | 19,00 | 19,36 | 18,84 | 19,10 | 1.250.500 | | 2001-10-29 | 00:00:00 | 18,95 | 19,02 | 18,01 | 18,12 | 1.277.600 | | 2001-10-30 | 00:00:00 | 18,10 | 18,35 | 17,85 | 18,07 | 1.701.000 | | 2001-10-31 | 00:00:00 | 18,30 | 18,66 | 18,08 | 18,44 | 1.005.500 | | 2001-11-01 | 00:00:00 | 18,69 | 19,40 | 18,35 | 19,25 | 939.400 | | 2001-11-02 | 00:00:00 | 19,15 | 19,35 | 18,70 | 19,18 | 751.800 | | 2001-11-05 | 00:00:00 | 19,79 | 20,09 | 19,50 | 19,85 | 850.800 | | 2001-11-06 | 00:00:00 | 19,80 | 20,97 | 19,40 | 20,81 | 1.408.800 | | 2001-11-07 | 00:00:00 | 21,00 | 21,10 | 20,04 | 20,24 | 1.023.000 | | 2001-11-08 | 00:00:00 | 20,45 | 20,85 | 19,86 | 20,50 | 1.873.600 | | 2001-11-09 | 00:00:00 | 20,45 | 20,45 | 19,71 | 20,00 | 970.100 | | 2001-11-12 | 00:00:00 | 19,73 | 19,97 | 18,45 | 19,78 | 685.600 | | 2001-11-13 | 00:00:00 | 20,11 | 20,31 | 19,75 | 20,18 | 1.188.400 | | 2001-11-14 | 00:00:00 | 20,27 | 20,51 | 19,95 | 20,27 | 1.643.000 | | 2001-11-15 | 00:00:00 | 20,14 | 20,73 | 19,80 | 20,20 | 2.696.600 | | 2001-11-16 | 00:00:00 | 20,35 | 21,20 | 20,06 | 20,89 | 1.753.100 | | 2001-11-19 | 00:00:00 | 21,10 | 22,26 | 21,03 | 22,06 | 2.002.500 | | 2001-11-20 | 00:00:00 | 21,94 | 21,94 | 21,05 | 21,51 | 1.129.500 | | 2001-11-21 | 00:00:00 | 21,30 | 21,60 | 20,83 | 21,56 | 1.326.800 | | 2001-11-23 | 00:00:00 | 21,57 | 21,67 | 21,27 | 21,67 | 209.600 | | 2001-11-26 | 00:00:00 | 21,72 | 22,65 | 21,50 | 22,65 | 1.536.800 | | 2001-11-27 | 00:00:00 | 22,57 | 22,97 | 21,85 | 22,49 | 1.371.800 | | 2001-11-28 | 00:00:00 | 22,31 | 22,54 | 21,55 | 21,87 | 863.400 | | 2001-11-29 | 00:00:00 | 21,80 | 22,30 | 21,60 | 22,30 | 1.336.900 | | 2001-11-30 | 00:00:00 | 22,22 | 22,95 | 22,20 | 22,51 | 816.400 | | 2001-12-03 | 00:00:00 | 22,45 | 22,75 | 21,80 | 22,13 | 538.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
