(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 25,93 | 26,24 | 25,47 | 25,98 | 1.971.100 | | 2002-11-15 | 00:00:00 | 25,70 | 26,79 | 25,24 | 26,42 | 1.379.100 | | 2002-11-18 | 00:00:00 | 26,63 | 26,95 | 25,75 | 25,78 | 1.302.400 | | 2002-11-19 | 00:00:00 | 25,76 | 26,81 | 25,50 | 26,39 | 2.659.800 | | 2002-11-20 | 00:00:00 | 26,39 | 28,30 | 26,05 | 28,13 | 3.291.100 | | 2002-11-21 | 00:00:00 | 28,40 | 29,80 | 27,89 | 29,67 | 2.424.800 | | 2002-11-22 | 00:00:00 | 28,68 | 29,05 | 28,02 | 28,34 | 2.565.100 | | 2002-11-25 | 00:00:00 | 28,29 | 28,80 | 27,69 | 28,38 | 1.708.100 | | 2002-11-26 | 00:00:00 | 28,32 | 28,40 | 27,22 | 27,53 | 1.332.000 | | 2002-11-27 | 00:00:00 | 27,79 | 28,58 | 27,53 | 28,20 | 1.656.600 | | 2002-11-29 | 00:00:00 | 28,28 | 28,49 | 27,75 | 27,80 | 538.300 | | 2002-12-02 | 00:00:00 | 28,05 | 28,65 | 27,77 | 27,86 | 1.885.400 | | 2002-12-03 | 00:00:00 | 27,73 | 27,80 | 26,04 | 26,12 | 1.952.600 | | 2002-12-04 | 00:00:00 | 26,11 | 26,12 | 24,55 | 25,17 | 2.832.800 | | 2002-12-05 | 00:00:00 | 25,36 | 25,48 | 24,63 | 25,01 | 1.785.100 | | 2002-12-06 | 00:00:00 | 24,93 | 26,15 | 24,59 | 25,94 | 1.968.900 | | 2002-12-09 | 00:00:00 | 26,00 | 26,19 | 24,37 | 24,50 | 1.435.600 | | 2002-12-10 | 00:00:00 | 24,56 | 25,06 | 24,45 | 24,66 | 1.732.100 | | 2002-12-11 | 00:00:00 | 24,53 | 25,19 | 24,22 | 24,69 | 1.174.000 | | 2002-12-12 | 00:00:00 | 24,70 | 24,89 | 23,90 | 24,34 | 2.863.000 | | 2002-12-13 | 00:00:00 | 24,17 | 24,17 | 22,80 | 23,14 | 2.294.700 | | 2002-12-16 | 00:00:00 | 23,15 | 24,96 | 22,99 | 24,95 | 2.897.300 | | 2002-12-17 | 00:00:00 | 24,80 | 25,10 | 24,22 | 24,79 | 1.550.000 | | 2002-12-18 | 00:00:00 | 24,80 | 24,80 | 23,52 | 23,95 | 1.125.700 | | 2002-12-19 | 00:00:00 | 23,90 | 24,46 | 23,79 | 23,82 | 1.347.900 | | 2002-12-20 | 00:00:00 | 23,98 | 24,34 | 23,51 | 24,07 | 1.476.800 | | 2002-12-23 | 00:00:00 | 24,10 | 24,35 | 23,89 | 24,19 | 1.312.800 | | 2002-12-24 | 00:00:00 | 24,18 | 24,21 | 23,55 | 23,55 | 500.400 | | 2002-12-26 | 00:00:00 | 23,63 | 23,92 | 23,25 | 23,37 | 862.900 | | 2002-12-27 | 00:00:00 | 23,38 | 23,48 | 21,95 | 22,01 | 1.033.400 | | 2002-12-30 | 00:00:00 | 22,26 | 22,65 | 22,00 | 22,43 | 1.387.700 | | 2002-12-31 | 00:00:00 | 22,33 | 23,20 | 22,21 | 22,92 | 1.706.800 | | 2003-01-02 | 00:00:00 | 22,97 | 24,56 | 22,96 | 24,31 | 1.953.100 | | 2003-01-03 | 00:00:00 | 24,32 | 24,43 | 23,95 | 24,22 | 1.097.000 | | 2003-01-06 | 00:00:00 | 21,39 | 23,00 | 20,93 | 22,23 | 10.978.400 | | 2003-01-07 | 00:00:00 | 22,25 | 23,34 | 22,25 | 22,97 | 2.769.200 | | 2003-01-08 | 00:00:00 | 22,65 | 22,88 | 22,25 | 22,59 | 1.984.800 | | 2003-01-09 | 00:00:00 | 22,85 | 24,04 | 22,66 | 23,98 | 2.828.000 | | 2003-01-10 | 00:00:00 | 23,74 | 24,06 | 23,30 | 23,95 | 1.947.100 | | 2003-01-13 | 00:00:00 | 24,33 | 24,40 | 23,70 | 24,01 | 1.380.000 | | 2003-01-14 | 00:00:00 | 23,77 | 24,61 | 23,65 | 24,16 | 1.631.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
