(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 | | 2002-07-24 | 00:00:00 | 16,80 | 20,65 | 16,25 | 20,44 | 7.463.200 | | 2002-07-25 | 00:00:00 | 20,20 | 20,29 | 19,00 | 19,21 | 2.672.100 | | 2002-07-26 | 00:00:00 | 19,25 | 20,18 | 19,10 | 20,05 | 1.729.600 | | 2002-07-29 | 00:00:00 | 20,11 | 22,56 | 20,10 | 22,42 | 2.852.800 | | 2002-07-30 | 00:00:00 | 22,30 | 23,03 | 21,53 | 22,04 | 2.196.600 | | 2002-07-31 | 00:00:00 | 21,83 | 22,12 | 20,83 | 22,04 | 2.209.600 | | 2002-08-01 | 00:00:00 | 22,09 | 22,23 | 20,49 | 20,52 | 1.982.900 | | 2002-08-02 | 00:00:00 | 20,52 | 20,55 | 19,95 | 20,00 | 1.932.800 | | 2002-08-05 | 00:00:00 | 20,07 | 20,48 | 19,15 | 19,31 | 2.736.700 | | 2002-08-06 | 00:00:00 | 19,40 | 20,65 | 19,39 | 20,29 | 1.734.000 | | 2002-08-07 | 00:00:00 | 20,55 | 20,86 | 19,89 | 20,60 | 1.175.600 | | 2002-08-08 | 00:00:00 | 20,56 | 21,37 | 20,08 | 21,30 | 1.720.700 | | 2002-08-09 | 00:00:00 | 21,15 | 21,80 | 20,65 | 21,46 | 966.800 | | 2002-08-12 | 00:00:00 | 21,31 | 21,67 | 20,90 | 21,60 | 1.103.200 | | 2002-08-13 | 00:00:00 | 21,50 | 22,05 | 20,85 | 21,04 | 1.280.400 | | 2002-08-14 | 00:00:00 | 21,10 | 22,30 | 20,25 | 22,23 | 2.266.200 | | 2002-08-15 | 00:00:00 | 22,25 | 22,69 | 22,00 | 22,63 | 2.210.200 | | 2002-08-16 | 00:00:00 | 22,54 | 23,16 | 22,02 | 22,76 | 1.375.900 | | 2002-08-19 | 00:00:00 | 22,75 | 23,88 | 22,71 | 23,85 | 1.257.200 | | 2002-08-20 | 00:00:00 | 23,40 | 23,98 | 23,05 | 23,17 | 1.160.400 | | 2002-08-21 | 00:00:00 | 23,26 | 23,60 | 22,76 | 23,50 | 1.405.300 | | 2002-08-22 | 00:00:00 | 23,45 | 23,59 | 22,85 | 23,31 | 2.330.600 | | 2002-08-23 | 00:00:00 | 23,20 | 23,20 | 22,42 | 22,50 | 1.296.900 | | 2002-08-26 | 00:00:00 | 22,62 | 22,81 | 22,30 | 22,55 | 1.058.700 | | 2002-08-27 | 00:00:00 | 22,58 | 22,85 | 21,45 | 21,78 | 1.414.200 | | 2002-08-28 | 00:00:00 | 21,66 | 21,69 | 21,10 | 21,11 | 1.072.800 | | 2002-08-29 | 00:00:00 | 21,09 | 22,18 | 20,83 | 21,61 | 1.056.100 | | 2002-08-30 | 00:00:00 | 21,48 | 21,76 | 21,20 | 21,42 | 914.400 | | 2002-09-03 | 00:00:00 | 21,29 | 21,30 | 20,57 | 20,78 | 1.652.000 | | 2002-09-04 | 00:00:00 | 20,79 | 21,02 | 20,33 | 20,82 | 1.521.700 | | 2002-09-05 | 00:00:00 | 20,70 | 20,70 | 20,00 | 20,09 | 2.181.800 | | 2002-09-06 | 00:00:00 | 20,51 | 21,10 | 20,35 | 21,01 | 1.261.000 | | 2002-09-09 | 00:00:00 | 20,85 | 21,16 | 20,31 | 21,14 | 1.449.600 | | 2002-09-10 | 00:00:00 | 21,12 | 21,75 | 20,95 | 21,71 | 1.166.900 | | 2002-09-11 | 00:00:00 | 21,74 | 22,15 | 21,53 | 21,85 | 1.348.200 | | 2002-09-12 | 00:00:00 | 21,99 | 22,00 | 21,02 | 21,23 | 783.900 | | 2002-09-13 | 00:00:00 | 21,16 | 21,50 | 20,83 | 21,41 | 806.900 | | 2002-09-16 | 00:00:00 | 21,36 | 21,53 | 20,75 | 21,04 | 1.531.900 | | 2002-09-17 | 00:00:00 | 21,14 | 21,29 | 20,52 | 20,52 | 1.447.500 | | 2002-09-18 | 00:00:00 | 20,34 | 21,27 | 20,20 | 21,02 | 1.028.800 | | 2002-09-19 | 00:00:00 | 20,72 | 20,96 | 20,26 | 20,46 | 1.227.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
