(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,99 | 28,75 | 27,80 | 28,59 | 3.909.600 | | 2002-02-01 | 00:00:00 | 28,45 | 29,02 | 27,85 | 28,83 | 2.172.000 | | 2002-02-04 | 00:00:00 | 28,88 | 29,13 | 28,40 | 28,81 | 2.016.300 | | 2002-02-05 | 00:00:00 | 28,42 | 28,86 | 28,08 | 28,65 | 1.935.300 | | 2002-02-06 | 00:00:00 | 28,84 | 28,95 | 27,95 | 28,20 | 2.205.300 | | 2002-02-07 | 00:00:00 | 28,05 | 28,87 | 28,05 | 28,56 | 2.210.300 | | 2002-02-08 | 00:00:00 | 28,55 | 29,39 | 28,45 | 29,03 | 2.443.000 | | 2002-02-11 | 00:00:00 | 29,02 | 30,56 | 29,00 | 29,96 | 2.674.200 | | 2002-02-12 | 00:00:00 | 29,61 | 31,14 | 29,35 | 30,96 | 2.533.600 | | 2002-02-13 | 00:00:00 | 31,00 | 31,49 | 30,10 | 30,28 | 2.228.600 | | 2002-02-14 | 00:00:00 | 30,27 | 30,75 | 29,55 | 30,00 | 1.135.300 | | 2002-02-15 | 00:00:00 | 30,06 | 30,30 | 29,50 | 30,25 | 1.302.600 | | 2002-02-19 | 00:00:00 | 30,07 | 30,48 | 28,98 | 29,21 | 2.303.500 | | 2002-02-20 | 00:00:00 | 29,25 | 29,25 | 28,26 | 28,89 | 1.854.800 | | 2002-02-21 | 00:00:00 | 28,84 | 29,22 | 28,15 | 28,28 | 1.887.800 | | 2002-02-22 | 00:00:00 | 28,25 | 28,70 | 27,39 | 28,01 | 1.322.700 | | 2002-02-25 | 00:00:00 | 28,11 | 30,05 | 27,81 | 30,05 | 1.932.000 | | 2002-02-26 | 00:00:00 | 30,00 | 30,49 | 29,16 | 29,80 | 1.756.100 | | 2002-02-27 | 00:00:00 | 30,08 | 30,66 | 29,25 | 29,83 | 1.315.900 | | 2002-02-28 | 00:00:00 | 29,65 | 30,24 | 29,28 | 29,56 | 2.494.100 | | 2002-03-01 | 00:00:00 | 29,62 | 31,28 | 29,16 | 30,34 | 1.682.800 | | 2002-03-04 | 00:00:00 | 30,53 | 31,75 | 30,22 | 31,74 | 2.229.900 | | 2002-03-05 | 00:00:00 | 31,50 | 31,55 | 30,21 | 30,52 | 1.395.400 | | 2002-03-06 | 00:00:00 | 30,56 | 32,15 | 30,56 | 31,15 | 1.481.200 | | 2002-03-07 | 00:00:00 | 31,30 | 31,30 | 29,47 | 30,20 | 1.325.000 | | 2002-03-08 | 00:00:00 | 31,11 | 31,25 | 30,18 | 30,79 | 2.543.400 | | 2002-03-11 | 00:00:00 | 30,60 | 31,16 | 30,28 | 30,94 | 1.179.100 | | 2002-03-12 | 00:00:00 | 30,56 | 30,67 | 29,77 | 30,55 | 1.848.900 | | 2002-03-13 | 00:00:00 | 30,44 | 30,84 | 30,00 | 30,62 | 1.229.500 | | 2002-03-14 | 00:00:00 | 30,61 | 31,13 | 30,28 | 31,02 | 918.900 | | 2002-03-15 | 00:00:00 | 31,35 | 32,37 | 30,96 | 32,27 | 2.248.400 | | 2002-03-18 | 00:00:00 | 32,40 | 32,87 | 31,53 | 32,31 | 1.868.500 | | 2002-03-19 | 00:00:00 | 32,37 | 32,95 | 31,80 | 32,47 | 2.387.900 | | 2002-03-20 | 00:00:00 | 32,32 | 33,22 | 32,30 | 32,53 | 2.568.000 | | 2002-03-21 | 00:00:00 | 32,85 | 33,21 | 32,51 | 32,79 | 2.619.000 | | 2002-03-22 | 00:00:00 | 32,78 | 32,89 | 31,72 | 32,23 | 1.384.200 | | 2002-03-25 | 00:00:00 | 32,28 | 32,29 | 30,83 | 30,86 | 1.756.800 | | 2002-03-26 | 00:00:00 | 30,70 | 31,10 | 29,75 | 30,35 | 1.459.200 | | 2002-03-27 | 00:00:00 | 30,39 | 31,16 | 30,14 | 31,03 | 1.731.700 | | 2002-03-28 | 00:00:00 | 31,04 | 31,97 | 30,85 | 31,77 | 1.845.400 | | 2002-04-01 | 00:00:00 | 31,56 | 31,77 | 30,93 | 31,73 | 1.003.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
