(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 22,19 | 22,36 | 21,40 | 21,45 | 1.656.200 | | 2001-04-11 | 00:00:00 | 21,71 | 21,86 | 20,16 | 21,70 | 2.312.200 | | 2001-04-12 | 00:00:00 | 21,26 | 22,05 | 20,95 | 21,95 | 1.206.700 | | 2001-04-16 | 00:00:00 | 21,70 | 21,87 | 21,30 | 21,46 | 842.100 | | 2001-04-17 | 00:00:00 | 21,22 | 22,55 | 20,96 | 21,06 | 1.562.300 | | 2001-04-18 | 00:00:00 | 21,36 | 23,51 | 21,21 | 23,09 | 1.629.700 | | 2001-04-19 | 00:00:00 | 22,69 | 23,40 | 21,79 | 23,13 | 1.345.500 | | 2001-04-20 | 00:00:00 | 22,97 | 23,50 | 22,40 | 23,33 | 1.023.700 | | 2001-04-23 | 00:00:00 | 23,25 | 23,36 | 22,84 | 22,87 | 601.700 | | 2001-04-24 | 00:00:00 | 22,93 | 23,50 | 22,48 | 22,55 | 888.600 | | 2001-04-25 | 00:00:00 | 23,20 | 24,04 | 23,18 | 23,97 | 899.600 | | 2001-04-26 | 00:00:00 | 23,85 | 24,30 | 23,37 | 24,06 | 1.186.200 | | 2001-04-27 | 00:00:00 | 24,06 | 24,14 | 23,50 | 24,01 | 1.850.700 | | 2001-04-30 | 00:00:00 | 24,31 | 25,06 | 24,00 | 25,05 | 2.662.500 | | 2001-05-01 | 00:00:00 | 24,94 | 25,82 | 24,52 | 25,77 | 2.212.700 | | 2001-05-02 | 00:00:00 | 25,78 | 26,50 | 23,56 | 25,09 | 1.285.500 | | 2001-05-03 | 00:00:00 | 24,93 | 25,20 | 24,10 | 24,25 | 980.900 | | 2001-05-04 | 00:00:00 | 24,05 | 26,06 | 23,84 | 25,97 | 1.653.600 | | 2001-05-07 | 00:00:00 | 25,75 | 25,89 | 24,97 | 25,60 | 634.400 | | 2001-05-08 | 00:00:00 | 25,55 | 25,99 | 25,09 | 25,89 | 711.800 | | 2001-05-09 | 00:00:00 | 25,75 | 26,06 | 24,71 | 25,16 | 880.900 | | 2001-05-10 | 00:00:00 | 25,29 | 26,07 | 25,00 | 25,85 | 1.180.400 | | 2001-05-11 | 00:00:00 | 25,86 | 26,85 | 25,80 | 26,44 | 2.507.900 | | 2001-05-14 | 00:00:00 | 26,21 | 26,40 | 25,60 | 26,30 | 1.760.600 | | 2001-05-15 | 00:00:00 | 26,27 | 27,33 | 26,27 | 26,72 | 2.012.400 | | 2001-05-16 | 00:00:00 | 26,66 | 27,00 | 25,95 | 26,96 | 1.556.100 | | 2001-05-17 | 00:00:00 | 26,87 | 27,32 | 26,87 | 27,06 | 1.698.500 | | 2001-05-18 | 00:00:00 | 27,07 | 27,10 | 26,50 | 27,06 | 992.100 | | 2001-05-21 | 00:00:00 | 27,09 | 27,42 | 26,50 | 27,31 | 1.562.400 | | 2001-05-22 | 00:00:00 | 26,30 | 27,25 | 26,15 | 27,12 | 1.127.400 | | 2001-05-23 | 00:00:00 | 26,95 | 26,96 | 25,58 | 25,60 | 1.208.100 | | 2001-05-24 | 00:00:00 | 25,73 | 26,07 | 24,70 | 25,77 | 1.561.800 | | 2001-05-25 | 00:00:00 | 25,78 | 26,08 | 24,87 | 25,22 | 569.600 | | 2001-05-29 | 00:00:00 | 25,24 | 25,50 | 24,62 | 25,19 | 863.600 | | 2001-05-30 | 00:00:00 | 24,94 | 26,00 | 24,77 | 24,81 | 999.500 | | 2001-05-31 | 00:00:00 | 25,02 | 26,29 | 24,80 | 25,86 | 1.229.400 | | 2001-06-01 | 00:00:00 | 25,96 | 26,30 | 25,50 | 26,02 | 742.100 | | 2001-06-04 | 00:00:00 | 26,29 | 26,56 | 25,65 | 26,04 | 436.300 | | 2001-06-05 | 00:00:00 | 26,02 | 27,25 | 26,00 | 26,95 | 1.511.900 | | 2001-06-06 | 00:00:00 | 26,90 | 26,95 | 25,48 | 25,62 | 1.333.600 | | 2001-06-07 | 00:00:00 | 25,55 | 26,44 | 25,25 | 25,75 | 785.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
