(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 | | 2002-05-28 | 00:00:00 | 29,04 | 29,05 | 27,96 | 28,25 | 1.088.300 | | 2002-05-29 | 00:00:00 | 28,09 | 28,30 | 27,31 | 27,88 | 1.368.500 | | 2002-05-30 | 00:00:00 | 27,85 | 28,25 | 27,32 | 28,20 | 868.200 | | 2002-05-31 | 00:00:00 | 28,26 | 28,62 | 27,69 | 28,43 | 1.506.300 | | 2002-06-03 | 00:00:00 | 26,74 | 26,74 | 24,77 | 24,90 | 10.975.300 | | 2002-06-04 | 00:00:00 | 25,05 | 25,31 | 24,49 | 25,10 | 4.966.400 | | 2002-06-05 | 00:00:00 | 25,01 | 26,35 | 24,95 | 26,03 | 3.962.300 | | 2002-06-06 | 00:00:00 | 26,21 | 26,75 | 24,87 | 25,26 | 3.357.000 | | 2002-06-07 | 00:00:00 | 25,04 | 26,10 | 24,65 | 25,65 | 2.228.500 | | 2002-06-10 | 00:00:00 | 25,60 | 25,67 | 23,79 | 23,96 | 3.710.400 | | 2002-06-11 | 00:00:00 | 24,46 | 24,78 | 24,18 | 24,30 | 2.088.800 | | 2002-06-12 | 00:00:00 | 24,30 | 24,80 | 23,07 | 24,70 | 2.905.100 | | 2002-06-13 | 00:00:00 | 24,72 | 25,07 | 24,40 | 25,03 | 3.032.200 | | 2002-06-14 | 00:00:00 | 24,75 | 25,34 | 24,10 | 25,30 | 2.003.900 | | 2002-06-17 | 00:00:00 | 25,30 | 26,18 | 25,30 | 26,17 | 1.838.800 | | 2002-06-18 | 00:00:00 | 26,17 | 26,47 | 25,91 | 26,19 | 2.028.400 | | 2002-06-19 | 00:00:00 | 26,10 | 26,24 | 25,63 | 26,19 | 1.715.400 | | 2002-06-20 | 00:00:00 | 26,35 | 26,40 | 25,15 | 25,31 | 2.076.000 | | 2002-06-21 | 00:00:00 | 25,35 | 25,81 | 24,89 | 25,22 | 2.522.300 | | 2002-06-24 | 00:00:00 | 25,00 | 25,09 | 23,71 | 24,87 | 3.292.000 | | 2002-06-25 | 00:00:00 | 24,94 | 24,95 | 23,19 | 23,71 | 2.682.200 | | 2002-06-26 | 00:00:00 | 22,19 | 22,80 | 21,87 | 22,78 | 2.968.300 | | 2002-06-27 | 00:00:00 | 23,04 | 23,16 | 19,55 | 22,60 | 9.027.700 | | 2002-06-28 | 00:00:00 | 22,69 | 24,22 | 22,69 | 23,45 | 3.870.300 | | 2002-07-01 | 00:00:00 | 23,45 | 24,11 | 22,23 | 22,25 | 2.465.600 | | 2002-07-02 | 00:00:00 | 21,75 | 21,75 | 20,11 | 20,66 | 7.062.200 | | 2002-07-03 | 00:00:00 | 20,90 | 22,43 | 20,80 | 22,42 | 2.398.300 | | 2002-07-05 | 00:00:00 | 22,57 | 23,50 | 22,56 | 23,47 | 955.900 | | 2002-07-08 | 00:00:00 | 23,41 | 24,00 | 23,11 | 23,36 | 1.694.900 | | 2002-07-09 | 00:00:00 | 23,65 | 23,78 | 22,64 | 23,47 | 4.168.100 | | 2002-07-10 | 00:00:00 | 23,44 | 23,47 | 22,62 | 22,65 | 2.019.600 | | 2002-07-11 | 00:00:00 | 22,72 | 23,43 | 21,99 | 23,25 | 2.359.900 | | 2002-07-12 | 00:00:00 | 23,39 | 23,94 | 22,93 | 23,49 | 1.972.500 | | 2002-07-15 | 00:00:00 | 23,35 | 23,79 | 22,25 | 23,76 | 2.232.600 | | 2002-07-16 | 00:00:00 | 23,40 | 23,72 | 21,63 | 21,78 | 3.925.500 | | 2002-07-17 | 00:00:00 | 22,76 | 23,25 | 21,37 | 22,50 | 3.367.000 | | 2002-07-18 | 00:00:00 | 22,03 | 22,03 | 21,01 | 21,42 | 2.197.400 | | 2002-07-19 | 00:00:00 | 21,20 | 21,46 | 20,65 | 21,06 | 1.832.400 | | 2002-07-22 | 00:00:00 | 21,06 | 21,50 | 20,35 | 20,71 | 1.696.600 | | 2002-07-23 | 00:00:00 | 20,90 | 21,00 | 18,05 | 18,16 | 4.756.200 | | 2002-07-24 | 00:00:00 | 16,80 | 20,65 | 16,25 | 20,44 | 7.463.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
