(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 138,37 | 138,43 | 137,38 | 138,00 | 3.238.166 | | 2015-11-27 | 00:00:00 | 138,00 | 138,81 | 137,21 | 138,46 | 1.415.840 | | 2015-11-30 | 00:00:00 | 138,61 | 139,90 | 138,52 | 139,42 | 4.542.014 | | 2015-12-01 | 00:00:00 | 139,58 | 141,40 | 139,58 | 141,28 | 4.187.400 | | 2015-12-02 | 00:00:00 | 140,93 | 141,21 | 139,50 | 139,70 | 3.707.800 | | 2015-12-03 | 00:00:00 | 140,10 | 140,73 | 138,19 | 138,92 | 5.900.900 | | 2015-12-04 | 00:00:00 | 138,09 | 141,02 | 137,99 | 140,43 | 4.504.700 | | 2015-12-07 | 00:00:00 | 140,16 | 140,41 | 138,81 | 139,55 | 3.272.000 | | 2015-12-08 | 00:00:00 | 138,28 | 139,06 | 137,53 | 138,05 | 3.904.755 | | 2015-12-09 | 00:00:00 | 137,38 | 139,84 | 136,23 | 136,61 | 4.614.993 | | 2015-12-10 | 00:00:00 | 137,03 | 137,85 | 135,72 | 136,78 | 4.754.800 | | 2015-12-11 | 00:00:00 | 135,23 | 135,44 | 133,91 | 134,57 | 5.315.200 | | 2015-12-14 | 00:00:00 | 135,31 | 136,14 | 134,02 | 135,93 | 5.141.549 | | 2015-12-15 | 00:00:00 | 137,40 | 138,97 | 137,28 | 137,79 | 4.238.546 | | 2015-12-16 | 00:00:00 | 139,12 | 139,65 | 137,79 | 139,29 | 4.345.474 | | 2015-12-17 | 00:00:00 | 139,35 | 139,50 | 136,31 | 136,75 | 4.089.539 | | 2015-12-18 | 00:00:00 | 136,41 | 136,96 | 134,27 | 134,90 | 8.983.100 | | 2015-12-21 | 00:00:00 | 135,83 | 135,83 | 134,02 | 135,50 | 4.673.500 | | 2015-12-22 | 00:00:00 | 135,88 | 138,19 | 135,65 | 137,93 | 4.263.538 | | 2015-12-23 | 00:00:00 | 138,30 | 139,31 | 138,11 | 138,54 | 5.042.600 | | 2015-12-24 | 00:00:00 | 138,43 | 138,88 | 138,11 | 138,25 | 1.495.200 | | 2015-12-28 | 00:00:00 | 137,74 | 138,05 | 136,54 | 137,61 | 3.143.412 | | 2015-12-29 | 00:00:00 | 138,25 | 140,06 | 138,20 | 139,78 | 3.918.700 | | 2015-12-30 | 00:00:00 | 139,58 | 140,44 | 139,22 | 139,34 | 2.985.600 | | 2015-12-31 | 00:00:00 | 139,07 | 139,10 | 137,57 | 137,62 | 3.462.037 | | 2016-01-04 | 00:00:00 | 135,60 | 135,97 | 134,24 | 135,95 | 5.179.800 | | 2016-01-05 | 00:00:00 | 136,76 | 136,89 | 134,85 | 135,85 | 3.924.785 | | 2016-01-06 | 00:00:00 | 134,38 | 135,58 | 133,62 | 135,17 | 4.294.700 | | 2016-01-07 | 00:00:00 | 133,70 | 135,02 | 132,43 | 132,86 | 6.919.900 | | 2016-01-08 | 00:00:00 | 133,18 | 133,82 | 131,32 | 131,63 | 4.740.800 | | 2016-01-11 | 00:00:00 | 131,81 | 133,82 | 131,76 | 133,23 | 4.974.236 | | 2016-01-12 | 00:00:00 | 133,65 | 133,78 | 131,13 | 132,90 | 5.073.700 | | 2016-01-13 | 00:00:00 | 133,50 | 134,28 | 131,10 | 131,17 | 4.672.300 | | 2016-01-14 | 00:00:00 | 131,93 | 133,79 | 131,22 | 132,91 | 5.709.426 | | 2016-01-15 | 00:00:00 | 130,01 | 130,88 | 128,87 | 130,03 | 9.007.945 | | 2016-01-19 | 00:00:00 | 130,11 | 132,10 | 128,06 | 128,11 | 9.558.400 | | 2016-01-20 | 00:00:00 | 118,46 | 123,99 | 118,00 | 121,86 | 16.120.000 | | 2016-01-21 | 00:00:00 | 121,30 | 125,10 | 120,58 | 122,91 | 8.836.000 | | 2016-01-22 | 00:00:00 | 124,67 | 124,74 | 121,77 | 122,50 | 9.238.219 | | 2016-01-25 | 00:00:00 | 122,10 | 124,23 | 121,64 | 122,08 | 5.427.800 | | 2016-01-26 | 00:00:00 | 122,25 | 123,61 | 122,24 | 122,59 | 4.617.414 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
