(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 | | 2002-04-01 | 00:00:00 | 31,56 | 31,77 | 30,93 | 31,73 | 1.003.300 | | 2002-04-02 | 00:00:00 | 31,64 | 31,92 | 31,10 | 31,42 | 1.106.600 | | 2002-04-03 | 00:00:00 | 31,51 | 31,75 | 31,10 | 31,41 | 932.900 | | 2002-04-04 | 00:00:00 | 31,38 | 32,15 | 31,21 | 31,92 | 982.100 | | 2002-04-05 | 00:00:00 | 32,10 | 32,33 | 31,10 | 32,16 | 1.530.200 | | 2002-04-08 | 00:00:00 | 32,13 | 33,00 | 31,70 | 32,81 | 1.122.800 | | 2002-04-09 | 00:00:00 | 32,82 | 33,17 | 32,51 | 32,73 | 1.493.300 | | 2002-04-10 | 00:00:00 | 32,86 | 33,53 | 32,71 | 33,35 | 1.301.200 | | 2002-04-11 | 00:00:00 | 33,15 | 33,29 | 32,30 | 32,30 | 1.972.500 | | 2002-04-12 | 00:00:00 | 32,65 | 32,87 | 32,13 | 32,41 | 1.830.800 | | 2002-04-15 | 00:00:00 | 32,49 | 32,58 | 30,73 | 31,79 | 2.231.500 | | 2002-04-16 | 00:00:00 | 32,23 | 33,15 | 32,00 | 33,08 | 2.275.100 | | 2002-04-17 | 00:00:00 | 33,29 | 33,29 | 32,05 | 32,12 | 1.856.800 | | 2002-04-18 | 00:00:00 | 32,41 | 32,50 | 30,90 | 31,82 | 2.175.600 | | 2002-04-19 | 00:00:00 | 31,35 | 32,40 | 31,35 | 31,96 | 1.143.400 | | 2002-04-22 | 00:00:00 | 32,00 | 32,40 | 31,05 | 31,58 | 1.004.400 | | 2002-04-23 | 00:00:00 | 31,79 | 32,30 | 30,14 | 30,43 | 3.515.100 | | 2002-04-24 | 00:00:00 | 31,65 | 32,07 | 30,40 | 31,90 | 5.047.500 | | 2002-04-25 | 00:00:00 | 31,69 | 31,89 | 30,95 | 31,54 | 1.904.500 | | 2002-04-26 | 00:00:00 | 31,85 | 31,86 | 29,75 | 30,10 | 2.061.500 | | 2002-04-29 | 00:00:00 | 29,86 | 30,03 | 28,38 | 29,03 | 2.822.400 | | 2002-04-30 | 00:00:00 | 29,11 | 30,38 | 29,06 | 29,91 | 2.063.200 | | 2002-05-01 | 00:00:00 | 30,10 | 30,59 | 29,18 | 30,54 | 2.373.700 | | 2002-05-02 | 00:00:00 | 30,36 | 30,84 | 29,33 | 29,35 | 1.601.800 | | 2002-05-03 | 00:00:00 | 29,32 | 30,28 | 29,28 | 30,05 | 2.327.500 | | 2002-05-06 | 00:00:00 | 30,01 | 30,25 | 29,45 | 29,48 | 1.496.200 | | 2002-05-07 | 00:00:00 | 29,70 | 30,16 | 29,57 | 29,81 | 1.588.800 | | 2002-05-08 | 00:00:00 | 29,20 | 30,57 | 27,70 | 30,37 | 4.702.100 | | 2002-05-09 | 00:00:00 | 30,28 | 30,90 | 29,23 | 29,94 | 1.490.700 | | 2002-05-10 | 00:00:00 | 29,95 | 30,10 | 28,31 | 28,45 | 1.809.800 | | 2002-05-13 | 00:00:00 | 28,47 | 29,00 | 28,00 | 29,00 | 166.915.000 | | 2002-05-14 | 00:00:00 | 29,10 | 29,50 | 28,40 | 29,26 | 1.873.200 | | 2002-05-15 | 00:00:00 | 29,22 | 30,00 | 28,80 | 29,75 | 2.213.700 | | 2002-05-16 | 00:00:00 | 29,72 | 29,90 | 28,79 | 29,34 | 1.486.200 | | 2002-05-17 | 00:00:00 | 29,55 | 29,93 | 29,07 | 29,65 | 848.500 | | 2002-05-20 | 00:00:00 | 29,64 | 29,80 | 28,52 | 28,82 | 1.023.100 | | 2002-05-21 | 00:00:00 | 28,94 | 29,29 | 28,56 | 28,61 | 1.104.400 | | 2002-05-22 | 00:00:00 | 28,52 | 29,07 | 28,32 | 28,95 | 859.000 | | 2002-05-23 | 00:00:00 | 29,14 | 29,37 | 28,40 | 28,83 | 1.215.100 | | 2002-05-24 | 00:00:00 | 28,75 | 29,21 | 28,48 | 29,05 | 821.500 | | 2002-05-28 | 00:00:00 | 29,04 | 29,05 | 27,96 | 28,25 | 1.088.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
