(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 | | 2016-03-23 | 00:00:00 | 148,00 | 148,03 | 145,13 | 145,40 | 4.753.800 | | 2016-03-24 | 00:00:00 | 144,98 | 148,22 | 144,49 | 147,95 | 5.044.335 | | 2016-03-28 | 00:00:00 | 147,75 | 148,65 | 147,23 | 148,40 | 3.260.800 | | 2016-03-29 | 00:00:00 | 147,59 | 149,76 | 147,50 | 149,33 | 3.116.400 | | 2016-03-30 | 00:00:00 | 149,95 | 150,41 | 148,32 | 148,41 | 3.301.100 | | 2016-03-31 | 00:00:00 | 149,79 | 153,10 | 149,36 | 151,45 | 6.780.132 | | 2016-04-01 | 00:00:00 | 150,51 | 152,96 | 150,25 | 152,52 | 3.925.181 | | 2016-04-04 | 00:00:00 | 152,34 | 153,52 | 151,91 | 152,07 | 3.904.500 | | 2016-04-05 | 00:00:00 | 151,43 | 151,60 | 149,65 | 150,00 | 3.313.300 | | 2016-04-06 | 00:00:00 | 149,90 | 150,15 | 147,81 | 150,02 | 4.152.300 | | 2016-04-07 | 00:00:00 | 149,07 | 149,60 | 148,00 | 148,25 | 3.662.508 | | 2016-04-08 | 00:00:00 | 149,06 | 149,99 | 148,12 | 149,35 | 3.293.512 | | 2016-04-11 | 00:00:00 | 150,26 | 151,95 | 149,22 | 149,25 | 3.829.400 | | 2016-04-12 | 00:00:00 | 149,61 | 150,11 | 148,58 | 149,63 | 3.595.549 | | 2016-04-13 | 00:00:00 | 150,75 | 151,23 | 149,63 | 151,23 | 3.167.970 | | 2016-04-14 | 00:00:00 | 151,50 | 152,76 | 150,38 | 151,16 | 3.176.300 | | 2016-04-15 | 00:00:00 | 151,04 | 152,10 | 150,96 | 151,72 | 3.657.466 | | 2016-04-18 | 00:00:00 | 151,72 | 153,14 | 151,49 | 152,53 | 5.737.700 | | 2016-04-19 | 00:00:00 | 146,47 | 146,95 | 142,61 | 144,00 | 13.188.308 | | 2016-04-20 | 00:00:00 | 144,24 | 147,20 | 144,00 | 146,11 | 6.754.189 | | 2016-04-21 | 00:00:00 | 146,58 | 150,12 | 146,46 | 149,30 | 6.015.526 | | 2016-04-22 | 00:00:00 | 149,44 | 151,00 | 147,50 | 148,50 | 5.191.802 | | 2016-04-25 | 00:00:00 | 148,16 | 148,90 | 147,11 | 148,81 | 2.848.935 | | 2016-04-26 | 00:00:00 | 148,65 | 149,79 | 147,90 | 149,08 | 2.974.800 | | 2016-04-27 | 00:00:00 | 149,35 | 150,78 | 148,97 | 150,47 | 3.110.789 | | 2016-04-28 | 00:00:00 | 149,75 | 150,18 | 146,73 | 147,07 | 3.791.337 | | 2016-04-29 | 00:00:00 | 146,49 | 147,34 | 144,19 | 145,94 | 4.225.790 | | 2016-05-02 | 00:00:00 | 146,56 | 147,00 | 144,43 | 145,27 | 3.502.443 | | 2016-05-03 | 00:00:00 | 144,65 | 144,90 | 142,90 | 144,13 | 3.584.261 | | 2016-05-04 | 00:00:00 | 143,36 | 145,00 | 143,31 | 144,25 | 2.576.786 | | 2016-05-05 | 00:00:00 | 145,95 | 147,30 | 145,45 | 146,48 | 6.500.738 | | 2016-05-06 | 00:00:00 | 144,86 | 147,97 | 144,47 | 147,29 | 4.895.684 | | 2016-05-09 | 00:00:00 | 147,70 | 148,20 | 147,01 | 147,34 | 4.274.500 | | 2016-05-10 | 00:00:00 | 148,24 | 150,04 | 147,74 | 149,97 | 3.982.400 | | 2016-05-11 | 00:00:00 | 149,71 | 151,09 | 148,74 | 148,95 | 3.050.000 | | 2016-05-12 | 00:00:00 | 149,21 | 149,39 | 147,11 | 148,84 | 3.249.032 | | 2016-05-13 | 00:00:00 | 148,79 | 149,86 | 147,42 | 147,72 | 2.397.902 | | 2016-05-16 | 00:00:00 | 147,65 | 149,99 | 147,44 | 149,46 | 3.069.126 | | 2016-05-17 | 00:00:00 | 149,21 | 149,50 | 147,29 | 148,00 | 3.490.374 | | 2016-05-18 | 00:00:00 | 147,99 | 148,52 | 146,36 | 147,34 | 2.491.086 | | 2016-05-19 | 00:00:00 | 146,48 | 146,93 | 143,96 | 144,93 | 3.615.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
