(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 | | 2001-12-03 | 00:00:00 | 22,45 | 22,75 | 21,80 | 22,13 | 538.900 | | 2001-12-04 | 00:00:00 | 22,06 | 23,92 | 22,00 | 23,80 | 1.492.700 | | 2001-12-05 | 00:00:00 | 24,01 | 25,60 | 23,85 | 25,56 | 3.036.900 | | 2001-12-06 | 00:00:00 | 25,58 | 25,93 | 24,75 | 25,14 | 2.108.000 | | 2001-12-07 | 00:00:00 | 25,10 | 25,55 | 24,53 | 24,71 | 1.654.500 | | 2001-12-10 | 00:00:00 | 24,75 | 25,10 | 23,68 | 23,95 | 1.278.300 | | 2001-12-11 | 00:00:00 | 25,10 | 26,25 | 24,57 | 25,05 | 5.401.100 | | 2001-12-12 | 00:00:00 | 24,96 | 25,32 | 23,96 | 24,54 | 2.355.000 | | 2001-12-13 | 00:00:00 | 24,42 | 24,54 | 23,75 | 23,83 | 918.900 | | 2001-12-14 | 00:00:00 | 23,80 | 24,79 | 23,73 | 23,82 | 835.000 | | 2001-12-17 | 00:00:00 | 25,69 | 25,70 | 23,69 | 25,02 | 9.576.000 | | 2001-12-18 | 00:00:00 | 24,94 | 26,98 | 24,88 | 26,86 | 5.357.800 | | 2001-12-19 | 00:00:00 | 26,80 | 27,09 | 26,20 | 26,64 | 3.341.000 | | 2001-12-20 | 00:00:00 | 26,33 | 26,67 | 25,95 | 26,25 | 2.169.000 | | 2001-12-21 | 00:00:00 | 26,27 | 26,40 | 25,86 | 26,16 | 1.616.500 | | 2001-12-24 | 00:00:00 | 26,40 | 26,77 | 26,15 | 26,57 | 220.600 | | 2001-12-26 | 00:00:00 | 26,64 | 27,07 | 26,20 | 26,85 | 944.400 | | 2001-12-27 | 00:00:00 | 26,86 | 27,35 | 26,68 | 27,17 | 758.200 | | 2001-12-28 | 00:00:00 | 27,19 | 27,84 | 27,11 | 27,15 | 1.336.900 | | 2001-12-31 | 00:00:00 | 27,10 | 27,50 | 26,85 | 27,31 | 1.043.800 | | 2002-01-02 | 00:00:00 | 27,09 | 27,85 | 26,29 | 27,82 | 1.499.600 | | 2002-01-03 | 00:00:00 | 27,80 | 27,80 | 26,80 | 27,43 | 1.232.600 | | 2002-01-04 | 00:00:00 | 27,25 | 27,29 | 26,74 | 27,00 | 1.712.100 | | 2002-01-07 | 00:00:00 | 27,10 | 27,85 | 26,95 | 27,08 | 1.144.500 | | 2002-01-08 | 00:00:00 | 27,25 | 27,78 | 26,90 | 27,23 | 1.404.900 | | 2002-01-09 | 00:00:00 | 27,33 | 27,50 | 26,13 | 26,78 | 997.000 | | 2002-01-10 | 00:00:00 | 26,65 | 26,66 | 25,70 | 26,45 | 1.380.400 | | 2002-01-11 | 00:00:00 | 26,51 | 26,75 | 25,74 | 26,10 | 1.509.000 | | 2002-01-14 | 00:00:00 | 26,05 | 26,10 | 25,60 | 25,75 | 1.847.000 | | 2002-01-15 | 00:00:00 | 25,85 | 27,00 | 25,85 | 26,44 | 993.300 | | 2002-01-16 | 00:00:00 | 26,41 | 26,44 | 26,02 | 26,09 | 606.900 | | 2002-01-17 | 00:00:00 | 26,05 | 26,94 | 26,05 | 26,55 | 713.500 | | 2002-01-18 | 00:00:00 | 26,28 | 26,30 | 25,75 | 25,96 | 1.176.800 | | 2002-01-22 | 00:00:00 | 25,96 | 26,09 | 25,46 | 26,01 | 1.350.000 | | 2002-01-23 | 00:00:00 | 26,09 | 26,45 | 25,41 | 26,07 | 1.522.000 | | 2002-01-24 | 00:00:00 | 26,20 | 26,94 | 26,00 | 26,50 | 1.214.600 | | 2002-01-25 | 00:00:00 | 26,31 | 26,50 | 25,70 | 25,70 | 2.325.800 | | 2002-01-28 | 00:00:00 | 26,28 | 27,75 | 26,23 | 27,64 | 2.873.600 | | 2002-01-29 | 00:00:00 | 28,45 | 30,11 | 28,40 | 29,20 | 8.845.600 | | 2002-01-30 | 00:00:00 | 29,00 | 29,20 | 28,25 | 28,30 | 4.240.700 | | 2002-01-31 | 00:00:00 | 27,99 | 28,75 | 27,80 | 28,59 | 3.909.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
