(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 | | 2017-01-06 | 00:00:00 | 168,69 | 169,92 | 167,52 | 169,53 | 2.945.536 | | 2017-01-09 | 00:00:00 | 169,47 | 169,80 | 167,62 | 167,65 | 3.189.413 | | 2017-01-10 | 00:00:00 | 167,98 | 168,09 | 165,34 | 165,52 | 4.097.100 | | 2017-01-11 | 00:00:00 | 166,05 | 167,76 | 165,60 | 167,75 | 3.585.800 | | 2017-01-12 | 00:00:00 | 167,77 | 168,01 | 165,56 | 167,95 | 2.927.500 | | 2017-01-13 | 00:00:00 | 167,97 | 168,48 | 166,88 | 167,34 | 2.875.319 | | 2017-01-17 | 00:00:00 | 166,69 | 168,18 | 166,12 | 167,89 | 3.302.900 | | 2017-01-18 | 00:00:00 | 167,45 | 168,59 | 166,69 | 166,80 | 4.005.626 | | 2017-01-19 | 00:00:00 | 166,96 | 167,45 | 165,80 | 166,81 | 6.963.386 | | 2017-01-20 | 00:00:00 | 167,81 | 170,64 | 166,00 | 170,55 | 12.606.847 | | 2017-01-23 | 00:00:00 | 170,08 | 171,25 | 170,01 | 171,03 | 5.477.314 | | 2017-01-24 | 00:00:00 | 171,36 | 176,00 | 171,16 | 175,90 | 6.952.369 | | 2017-01-25 | 00:00:00 | 176,26 | 179,25 | 176,13 | 178,29 | 5.922.462 | | 2017-01-26 | 00:00:00 | 178,06 | 178,88 | 177,51 | 178,66 | 3.063.911 | | 2017-01-27 | 00:00:00 | 178,47 | 179,20 | 177,30 | 177,30 | 3.482.105 | | 2017-01-30 | 00:00:00 | 176,98 | 177,07 | 174,58 | 175,80 | 4.093.555 | | 2017-01-31 | 00:00:00 | 175,05 | 175,58 | 173,61 | 174,52 | 4.082.500 | | 2017-02-01 | 00:00:00 | 175,00 | 175,70 | 172,89 | 174,29 | 2.790.800 | | 2017-02-02 | 00:00:00 | 174,23 | 174,97 | 173,55 | 174,58 | 2.605.400 | | 2017-02-03 | 00:00:00 | 175,00 | 176,34 | 174,89 | 175,82 | 2.744.400 | | 2017-02-06 | 00:00:00 | 175,31 | 175,98 | 174,38 | 175,86 | 2.620.400 | | 2017-02-07 | 00:00:00 | 176,00 | 178,62 | 175,90 | 178,46 | 3.873.500 | | 2017-02-08 | 00:00:00 | 177,50 | 177,50 | 175,88 | 176,17 | 2.829.700 | | 2017-02-09 | 00:00:00 | 176,17 | 177,80 | 175,91 | 177,21 | 3.090.700 | | 2017-02-10 | 00:00:00 | 177,37 | 178,87 | 176,76 | 178,68 | 2.924.300 | | 2017-02-13 | 00:00:00 | 179,24 | 179,90 | 178,84 | 179,36 | 3.090.400 | | 2017-02-14 | 00:00:00 | 178,57 | 180,13 | 178,35 | 180,13 | 2.775.818 | | 2017-02-15 | 00:00:00 | 180,20 | 181,92 | 179,81 | 181,68 | 2.914.292 | | 2017-02-16 | 00:00:00 | 181,45 | 182,79 | 180,87 | 181,43 | 3.251.547 | | 2017-02-17 | 00:00:00 | 181,25 | 181,57 | 180,00 | 180,67 | 3.552.305 | | 2017-02-21 | 00:00:00 | 180,60 | 180,79 | 179,12 | 180,26 | 4.346.700 | | 2017-02-22 | 00:00:00 | 180,09 | 181,34 | 180,09 | 181,15 | 3.020.540 | | 2017-02-23 | 00:00:00 | 182,00 | 182,50 | 180,92 | 181,65 | 2.282.526 | | 2017-02-24 | 00:00:00 | 180,21 | 181,49 | 179,89 | 181,35 | 3.267.800 | | 2017-02-27 | 00:00:00 | 181,19 | 181,25 | 179,28 | 179,40 | 3.672.000 | | 2017-02-28 | 00:00:00 | 179,38 | 180,63 | 179,35 | 179,82 | 3.272.500 | | 2017-03-01 | 00:00:00 | 180,48 | 182,55 | 180,03 | 181,95 | 2.960.000 | | 2017-03-02 | 00:00:00 | 181,88 | 181,88 | 180,43 | 180,53 | 2.913.600 | | 2017-03-03 | 00:00:00 | 180,04 | 181,32 | 179,76 | 180,05 | 1.825.048 | | 2017-03-06 | 00:00:00 | 179,72 | 180,99 | 179,57 | 180,47 | 3.180.900 | | 2017-03-07 | 00:00:00 | 180,71 | 181,29 | 180,20 | 180,38 | 2.977.596 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
