(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 146,48 | 146,93 | 143,96 | 144,93 | 3.615.900 | | 2016-05-20 | 00:00:00 | 145,71 | 147,51 | 145,55 | 147,25 | 3.571.400 | | 2016-05-23 | 00:00:00 | 147,61 | 147,95 | 146,66 | 146,77 | 2.086.600 | | 2016-05-24 | 00:00:00 | 146,88 | 148,75 | 146,88 | 148,31 | 2.824.400 | | 2016-05-25 | 00:00:00 | 148,93 | 152,09 | 148,50 | 151,69 | 4.355.300 | | 2016-05-26 | 00:00:00 | 151,55 | 152,51 | 151,05 | 152,44 | 3.023.100 | | 2016-05-27 | 00:00:00 | 152,35 | 152,93 | 152,15 | 152,84 | 2.422.100 | | 2016-05-31 | 00:00:00 | 152,56 | 153,81 | 152,27 | 153,74 | 5.836.645 | | 2016-06-01 | 00:00:00 | 153,00 | 153,27 | 151,54 | 152,51 | 2.662.937 | | 2016-06-02 | 00:00:00 | 152,59 | 153,50 | 152,12 | 153,50 | 2.642.601 | | 2016-06-03 | 00:00:00 | 152,40 | 153,04 | 151,70 | 152,89 | 2.328.056 | | 2016-06-06 | 00:00:00 | 153,09 | 153,95 | 152,34 | 152,73 | 2.367.000 | | 2016-06-07 | 00:00:00 | 153,31 | 153,93 | 152,66 | 153,33 | 4.452.400 | | 2016-06-08 | 00:00:00 | 153,53 | 154,09 | 153,04 | 154,00 | 2.916.400 | | 2016-06-09 | 00:00:00 | 152,92 | 153,76 | 152,73 | 153,42 | 2.021.796 | | 2016-06-10 | 00:00:00 | 152,79 | 153,33 | 151,86 | 152,37 | 3.120.563 | | 2016-06-13 | 00:00:00 | 151,63 | 152,50 | 150,28 | 151,28 | 3.592.200 | | 2016-06-14 | 00:00:00 | 151,28 | 151,79 | 150,40 | 151,06 | 2.834.600 | | 2016-06-15 | 00:00:00 | 151,46 | 151,79 | 150,60 | 150,68 | 2.167.500 | | 2016-06-16 | 00:00:00 | 150,19 | 151,29 | 149,00 | 151,06 | 2.422.400 | | 2016-06-17 | 00:00:00 | 150,96 | 152,72 | 150,60 | 151,99 | 4.633.800 | | 2016-06-20 | 00:00:00 | 152,60 | 154,67 | 152,52 | 153,61 | 3.572.102 | | 2016-06-21 | 00:00:00 | 154,16 | 154,57 | 153,69 | 154,05 | 2.760.344 | | 2016-06-22 | 00:00:00 | 153,75 | 154,71 | 152,27 | 152,92 | 2.833.364 | | 2016-06-23 | 00:00:00 | 153,45 | 155,48 | 152,60 | 155,35 | 3.911.100 | | 2016-06-24 | 00:00:00 | 149,97 | 150,61 | 146,18 | 146,59 | 8.559.400 | | 2016-06-27 | 00:00:00 | 146,18 | 146,60 | 142,50 | 143,50 | 5.166.665 | | 2016-06-28 | 00:00:00 | 144,78 | 145,73 | 144,22 | 145,70 | 3.996.007 | | 2016-06-29 | 00:00:00 | 146,50 | 148,48 | 146,45 | 148,46 | 3.367.736 | | 2016-06-30 | 00:00:00 | 148,86 | 151,91 | 148,67 | 151,78 | 3.897.600 | | 2016-07-01 | 00:00:00 | 151,78 | 152,97 | 151,40 | 152,35 | 2.638.800 | | 2016-07-05 | 00:00:00 | 151,19 | 152,00 | 150,76 | 151,68 | 2.464.820 | | 2016-07-06 | 00:00:00 | 151,85 | 152,41 | 149,92 | 152,37 | 2.545.400 | | 2016-07-07 | 00:00:00 | 152,75 | 153,69 | 151,89 | 152,60 | 2.133.000 | | 2016-07-08 | 00:00:00 | 154,00 | 154,60 | 153,08 | 154,46 | 2.996.900 | | 2016-07-11 | 00:00:00 | 154,60 | 156,04 | 154,50 | 155,33 | 2.833.612 | | 2016-07-12 | 00:00:00 | 156,00 | 157,12 | 155,52 | 157,04 | 3.792.400 | | 2016-07-13 | 00:00:00 | 157,75 | 158,34 | 157,06 | 158,02 | 2.722.400 | | 2016-07-14 | 00:00:00 | 158,81 | 161,40 | 158,58 | 160,28 | 4.637.624 | | 2016-07-15 | 00:00:00 | 159,90 | 159,98 | 158,50 | 159,78 | 4.474.358 | | 2016-07-18 | 00:00:00 | 159,30 | 160,75 | 158,73 | 159,86 | 5.924.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
