(Login BolsaPT & Canal Forex) |
|
 International Bus - [Ticker: IBM] |     | | Última Trade | 125,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,040 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 154,170 x 200 - 154,190 x 300 | EPS | 0,00 | | Abertura | 125,670 | PER | 0,00% | | Máximo | 126,590 | Pagamento Dividendo | | | Mínimo | 124,360 | Data Ex-Dividendo | | | Fecho Anterior | 124,270 | Yield | | | Volume | 5.764.562 | 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 IBM de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 117,00 | 118,25 | 117,00 | 117,25 | 6.423.700 | | 2001-06-08 | 00:00:00 | 117,50 | 117,50 | 115,60 | 116,10 | 3.099.100 | | 2001-06-11 | 00:00:00 | 116,30 | 118,14 | 116,10 | 117,36 | 6.542.700 | | 2001-06-12 | 00:00:00 | 116,75 | 117,80 | 115,55 | 117,25 | 7.301.500 | | 2001-06-13 | 00:00:00 | 117,25 | 118,47 | 116,53 | 116,54 | 5.703.200 | | 2001-06-14 | 00:00:00 | 115,60 | 116,08 | 113,99 | 115,75 | 7.502.500 | | 2001-06-15 | 00:00:00 | 115,10 | 115,45 | 113,38 | 113,60 | 12.470.100 | | 2001-06-18 | 00:00:00 | 113,98 | 115,44 | 113,31 | 114,27 | 5.182.800 | | 2001-06-19 | 00:00:00 | 116,26 | 117,25 | 114,56 | 114,84 | 6.152.800 | | 2001-06-20 | 00:00:00 | 113,50 | 114,99 | 111,76 | 113,09 | 8.828.300 | | 2001-06-21 | 00:00:00 | 112,15 | 114,70 | 111,36 | 112,60 | 8.155.800 | | 2001-06-22 | 00:00:00 | 112,60 | 114,43 | 112,50 | 112,87 | 5.607.200 | | 2001-06-25 | 00:00:00 | 113,75 | 114,90 | 111,78 | 112,65 | 5.675.900 | | 2001-06-26 | 00:00:00 | 111,25 | 114,05 | 111,10 | 113,04 | 7.081.900 | | 2001-06-27 | 00:00:00 | 113,10 | 114,18 | 112,45 | 113,52 | 4.814.100 | | 2001-06-28 | 00:00:00 | 113,80 | 116,95 | 113,75 | 115,10 | 8.181.000 | | 2001-06-29 | 00:00:00 | 115,60 | 116,65 | 113,00 | 113,50 | 9.477.400 | | 2001-07-02 | 00:00:00 | 113,50 | 115,40 | 112,96 | 114,35 | 5.913.100 | | 2001-07-03 | 00:00:00 | 114,10 | 114,19 | 112,76 | 112,98 | 3.325.800 | | 2001-07-05 | 00:00:00 | 112,60 | 113,26 | 111,79 | 112,10 | 4.419.000 | | 2001-07-06 | 00:00:00 | 110,90 | 110,90 | 105,81 | 106,50 | 11.704.600 | | 2001-07-09 | 00:00:00 | 106,50 | 106,95 | 103,65 | 104,72 | 9.312.600 | | 2001-07-10 | 00:00:00 | 104,73 | 105,40 | 101,60 | 101,96 | 10.266.600 | | 2001-07-11 | 00:00:00 | 101,60 | 104,13 | 101,56 | 103,85 | 8.895.400 | | 2001-07-12 | 00:00:00 | 105,90 | 107,80 | 105,62 | 107,25 | 8.766.400 | | 2001-07-13 | 00:00:00 | 106,15 | 109,30 | 106,11 | 108,53 | 7.841.800 | | 2001-07-16 | 00:00:00 | 108,53 | 109,38 | 107,28 | 107,82 | 5.330.100 | | 2001-07-17 | 00:00:00 | 106,10 | 108,58 | 104,75 | 108,53 | 8.662.400 | | 2001-07-18 | 00:00:00 | 106,10 | 107,60 | 103,20 | 104,28 | 11.670.300 | | 2001-07-19 | 00:00:00 | 105,60 | 106,00 | 103,10 | 104,00 | 13.644.500 | | 2001-07-20 | 00:00:00 | 103,40 | 105,70 | 103,03 | 105,70 | 8.991.700 | | 2001-07-23 | 00:00:00 | 105,70 | 106,95 | 105,30 | 105,85 | 6.315.700 | | 2001-07-24 | 00:00:00 | 104,85 | 106,15 | 103,79 | 104,51 | 7.299.800 | | 2001-07-25 | 00:00:00 | 104,50 | 105,70 | 102,73 | 104,89 | 6.247.600 | | 2001-07-26 | 00:00:00 | 104,75 | 106,00 | 102,93 | 106,00 | 8.428.700 | | 2001-07-27 | 00:00:00 | 104,75 | 105,95 | 104,11 | 104,70 | 4.346.500 | | 2001-07-30 | 00:00:00 | 104,90 | 106,25 | 104,76 | 105,85 | 4.030.800 | | 2001-07-31 | 00:00:00 | 105,90 | 107,00 | 105,15 | 105,21 | 5.603.000 | | 2001-08-01 | 00:00:00 | 105,35 | 108,50 | 105,31 | 107,06 | 6.036.100 | | 2001-08-02 | 00:00:00 | 108,50 | 109,47 | 107,21 | 108,80 | 5.675.100 | | 2001-08-03 | 00:00:00 | 107,80 | 110,09 | 107,10 | 108,18 | 3.704.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
