(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 | | 2017-03-07 | 00:00:00 | 180,71 | 181,29 | 180,20 | 180,38 | 2.977.596 | | 2017-03-08 | 00:00:00 | 180,75 | 180,95 | 179,30 | 179,45 | 3.557.396 | | 2017-03-09 | 00:00:00 | 179,15 | 179,25 | 175,88 | 177,18 | 5.444.076 | | 2017-03-10 | 00:00:00 | 178,21 | 179,49 | 177,42 | 177,83 | 3.100.116 | | 2017-03-13 | 00:00:00 | 177,85 | 178,06 | 176,42 | 176,46 | 3.482.189 | | 2017-03-14 | 00:00:00 | 176,18 | 176,82 | 175,21 | 175,72 | 3.144.300 | | 2017-03-15 | 00:00:00 | 175,71 | 176,28 | 174,75 | 175,81 | 3.695.200 | | 2017-03-16 | 00:00:00 | 178,46 | 179,00 | 176,82 | 177,24 | 4.263.800 | | 2017-03-17 | 00:00:00 | 176,29 | 176,79 | 175,65 | 175,65 | 5.843.800 | | 2017-03-20 | 00:00:00 | 175,65 | 176,18 | 175,14 | 175,70 | 2.334.400 | | 2017-03-21 | 00:00:00 | 176,01 | 176,23 | 173,84 | 173,88 | 3.927.741 | | 2017-03-22 | 00:00:00 | 174,04 | 175,06 | 172,80 | 174,78 | 3.450.512 | | 2017-03-23 | 00:00:00 | 174,43 | 175,67 | 173,56 | 174,82 | 3.615.400 | | 2017-03-24 | 00:00:00 | 175,12 | 175,50 | 173,39 | 173,83 | 3.178.900 | | 2017-03-27 | 00:00:00 | 172,69 | 174,16 | 172,09 | 173,77 | 3.259.049 | | 2017-03-28 | 00:00:00 | 173,94 | 175,00 | 173,00 | 174,51 | 3.523.345 | | 2017-03-29 | 00:00:00 | 174,30 | 174,49 | 173,46 | 173,94 | 3.085.606 | | 2017-03-30 | 00:00:00 | 173,86 | 174,59 | 173,69 | 173,86 | 3.168.254 | | 2017-03-31 | 00:00:00 | 173,98 | 174,95 | 173,69 | 174,14 | 2.913.684 | | 2017-04-03 | 00:00:00 | 173,82 | 174,87 | 173,38 | 174,50 | 4.271.600 | | 2017-04-04 | 00:00:00 | 173,52 | 174,96 | 173,26 | 174,52 | 3.108.855 | | 2017-04-05 | 00:00:00 | 174,70 | 176,33 | 172,81 | 172,88 | 6.238.894 | | 2017-04-06 | 00:00:00 | 173,47 | 173,47 | 172,25 | 172,45 | 3.435.403 | | 2017-04-07 | 00:00:00 | 172,08 | 172,93 | 171,28 | 172,14 | 3.588.302 | | 2017-04-10 | 00:00:00 | 172,53 | 172,56 | 171,00 | 171,20 | 3.715.300 | | 2017-04-11 | 00:00:00 | 170,65 | 171,23 | 168,98 | 170,58 | 4.890.163 | | 2017-04-12 | 00:00:00 | 171,04 | 171,20 | 170,02 | 170,66 | 3.276.931 | | 2017-04-13 | 00:00:00 | 169,92 | 171,36 | 169,53 | 169,53 | 3.205.462 | | 2017-04-17 | 00:00:00 | 169,75 | 171,30 | 169,62 | 171,10 | 3.676.500 | | 2017-04-18 | 00:00:00 | 170,79 | 171,69 | 169,83 | 170,05 | 6.345.465 | | 2017-04-19 | 00:00:00 | 161,76 | 162,64 | 159,60 | 161,69 | 192.843 | | 2017-04-20 | 00:00:00 | 161,32 | 162,40 | 160,50 | 162,30 | 6.486.800 | | 2017-04-21 | 00:00:00 | 162,05 | 162,11 | 160,38 | 160,38 | 5.607.756 | | 2017-04-24 | 00:00:00 | 161,29 | 161,57 | 160,42 | 160,75 | 5.320.608 | | 2017-04-25 | 00:00:00 | 161,78 | 162,04 | 160,38 | 160,39 | 4.842.189 | | 2017-04-26 | 00:00:00 | 160,53 | 161,10 | 159,89 | 160,06 | 4.311.484 | | 2017-04-27 | 00:00:00 | 160,29 | 160,48 | 159,63 | 160,32 | 4.081.640 | | 2017-04-28 | 00:00:00 | 160,50 | 160,59 | 159,70 | 160,29 | 4.029.533 | | 2017-05-01 | 00:00:00 | 160,05 | 160,42 | 158,70 | 158,84 | 4.919.710 | | 2017-05-02 | 00:00:00 | 159,44 | 159,49 | 158,64 | 159,10 | 3.149.949 | | 2017-05-03 | 00:00:00 | 158,74 | 159,45 | 158,52 | 158,63 | 3.990.429 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
