(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 | | 2002-09-19 | 00:00:00 | 20,72 | 20,96 | 20,26 | 20,46 | 1.227.100 | | 2002-09-20 | 00:00:00 | 20,69 | 21,09 | 20,26 | 20,60 | 1.655.100 | | 2002-09-23 | 00:00:00 | 20,60 | 20,79 | 20,17 | 20,30 | 1.378.700 | | 2002-09-24 | 00:00:00 | 20,28 | 20,64 | 19,56 | 19,70 | 1.451.300 | | 2002-09-25 | 00:00:00 | 19,75 | 20,37 | 19,51 | 20,26 | 1.907.600 | | 2002-09-26 | 00:00:00 | 20,32 | 20,75 | 19,85 | 20,46 | 1.478.900 | | 2002-09-27 | 00:00:00 | 20,40 | 20,70 | 19,80 | 19,80 | 982.300 | | 2002-09-30 | 00:00:00 | 19,89 | 19,89 | 19,04 | 19,38 | 1.243.100 | | 2002-10-01 | 00:00:00 | 19,39 | 20,57 | 19,01 | 20,52 | 1.985.300 | | 2002-10-02 | 00:00:00 | 20,47 | 20,55 | 19,73 | 19,75 | 1.855.300 | | 2002-10-03 | 00:00:00 | 20,00 | 20,41 | 18,95 | 18,96 | 2.379.500 | | 2002-10-04 | 00:00:00 | 18,95 | 19,00 | 17,45 | 17,70 | 2.974.200 | | 2002-10-07 | 00:00:00 | 17,66 | 17,86 | 16,53 | 16,68 | 2.225.100 | | 2002-10-08 | 00:00:00 | 16,99 | 17,35 | 16,50 | 17,00 | 2.606.100 | | 2002-10-09 | 00:00:00 | 16,92 | 17,16 | 16,12 | 16,22 | 1.936.400 | | 2002-10-10 | 00:00:00 | 16,01 | 17,76 | 15,31 | 17,22 | 8.714.600 | | 2002-10-11 | 00:00:00 | 17,66 | 19,96 | 17,65 | 19,60 | 6.540.900 | | 2002-10-14 | 00:00:00 | 19,27 | 19,89 | 18,96 | 19,55 | 2.177.200 | | 2002-10-15 | 00:00:00 | 20,70 | 21,22 | 20,39 | 20,80 | 3.135.200 | | 2002-10-16 | 00:00:00 | 20,40 | 20,64 | 19,49 | 19,57 | 1.761.400 | | 2002-10-17 | 00:00:00 | 20,70 | 21,49 | 20,25 | 21,44 | 2.898.100 | | 2002-10-18 | 00:00:00 | 20,75 | 21,92 | 20,59 | 21,80 | 2.329.700 | | 2002-10-21 | 00:00:00 | 21,30 | 23,64 | 21,30 | 23,63 | 3.493.100 | | 2002-10-22 | 00:00:00 | 23,22 | 23,59 | 22,48 | 22,98 | 2.451.300 | | 2002-10-23 | 00:00:00 | 23,00 | 24,20 | 22,66 | 24,00 | 2.607.200 | | 2002-10-24 | 00:00:00 | 24,75 | 26,13 | 24,70 | 25,53 | 4.439.700 | | 2002-10-25 | 00:00:00 | 25,49 | 25,66 | 24,45 | 25,10 | 2.982.800 | | 2002-10-28 | 00:00:00 | 25,10 | 25,89 | 25,05 | 25,66 | 2.011.300 | | 2002-10-29 | 00:00:00 | 25,70 | 25,85 | 24,44 | 24,97 | 2.400.800 | | 2002-10-30 | 00:00:00 | 25,16 | 26,39 | 24,88 | 25,93 | 2.269.300 | | 2002-10-31 | 00:00:00 | 26,06 | 26,16 | 24,95 | 25,34 | 1.723.600 | | 2002-11-01 | 00:00:00 | 25,35 | 25,73 | 25,00 | 25,52 | 2.192.600 | | 2002-11-04 | 00:00:00 | 26,21 | 27,16 | 25,75 | 26,62 | 2.026.500 | | 2002-11-05 | 00:00:00 | 26,39 | 27,58 | 26,32 | 27,51 | 1.584.800 | | 2002-11-06 | 00:00:00 | 27,70 | 27,96 | 26,66 | 27,93 | 1.714.500 | | 2002-11-07 | 00:00:00 | 26,56 | 27,88 | 26,19 | 26,55 | 1.442.800 | | 2002-11-08 | 00:00:00 | 26,64 | 27,24 | 25,06 | 25,52 | 2.463.100 | | 2002-11-11 | 00:00:00 | 25,51 | 25,52 | 24,58 | 24,93 | 1.707.500 | | 2002-11-12 | 00:00:00 | 25,06 | 25,80 | 24,83 | 25,54 | 1.610.200 | | 2002-11-13 | 00:00:00 | 24,89 | 26,07 | 24,24 | 25,80 | 3.114.700 | | 2002-11-14 | 00:00:00 | 25,93 | 26,24 | 25,47 | 25,98 | 1.971.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
