(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 | | 2017-10-23 | 00:00:00 | 162,05 | 162,51 | 159,54 | 159,55 | 5.765.384 | | 2017-10-24 | 00:00:00 | 159,65 | 159,70 | 155,17 | 155,88 | 8.173.017 | | 2017-10-25 | 00:00:00 | 156,01 | 156,37 | 153,06 | 153,50 | 5.443.794 | | 2017-10-26 | 00:00:00 | 154,31 | 155,12 | 153,54 | 153,60 | 4.253.664 | | 2017-10-27 | 00:00:00 | 154,54 | 154,63 | 152,91 | 153,68 | 4.893.779 | | 2017-10-30 | 00:00:00 | 153,76 | 154,59 | 152,71 | 154,36 | 4.206.189 | | 2017-10-31 | 00:00:00 | 154,33 | 154,93 | 152,93 | 154,06 | 4.224.346 | | 2017-11-01 | 00:00:00 | 154,10 | 154,90 | 153,83 | 154,03 | 3.228.302 | | 2017-11-02 | 00:00:00 | 154,18 | 154,49 | 152,91 | 153,35 | 3.388.284 | | 2017-11-03 | 00:00:00 | 153,42 | 153,47 | 151,49 | 151,58 | 4.420.582 | | 2017-11-06 | 00:00:00 | 151,77 | 151,82 | 150,28 | 150,84 | 4.498.372 | | 2017-11-07 | 00:00:00 | 151,37 | 151,51 | 150,50 | 151,35 | 3.688.378 | | 2017-11-08 | 00:00:00 | 151,60 | 151,79 | 150,28 | 151,57 | 4.634.439 | | 2017-11-09 | 00:00:00 | 149,93 | 151,80 | 149,86 | 150,30 | 4.770.841 | | 2017-11-10 | 00:00:00 | 150,65 | 150,89 | 149,14 | 149,16 | 4.304.369 | | 2017-11-13 | 00:00:00 | 148,88 | 149,00 | 147,92 | 148,40 | 5.085.257 | | 2017-11-14 | 00:00:00 | 147,95 | 148,97 | 147,49 | 148,89 | 3.691.934 | | 2017-11-15 | 00:00:00 | 148,00 | 148,71 | 146,21 | 147,10 | 4.695.745 | | 2017-11-16 | 00:00:00 | 147,73 | 149,65 | 147,50 | 149,12 | 5.393.609 | | 2017-11-17 | 00:00:00 | 149,34 | 150,15 | 148,83 | 148,97 | 4.865.373 | | 2017-11-20 | 00:00:00 | 150,64 | 151,95 | 149,90 | 150,51 | 5.654.091 | | 2017-11-21 | 00:00:00 | 151,30 | 152,45 | 151,20 | 151,95 | 3.756.184 | | 2017-11-22 | 00:00:00 | 152,00 | 152,39 | 151,33 | 151,77 | 3.125.416 | | 2017-11-24 | 00:00:00 | 151,95 | 152,20 | 151,33 | 151,84 | 1.193.025 | | 2017-11-27 | 00:00:00 | 152,06 | 152,49 | 151,62 | 151,98 | 3.303.663 | | 2017-11-28 | 00:00:00 | 152,35 | 152,93 | 151,70 | 152,47 | 3.915.618 | | 2017-11-29 | 00:00:00 | 152,81 | 153,61 | 152,17 | 153,55 | 5.098.702 | | 2017-11-30 | 00:00:00 | 153,65 | 154,41 | 153,08 | 153,97 | 6.500.769 | | 2017-12-01 | 00:00:00 | 154,40 | 155,02 | 152,91 | 154,76 | 5.567.852 | | 2017-12-04 | 00:00:00 | 155,67 | 156,80 | 155,07 | 156,46 | 4.639.109 | | 2017-12-05 | 00:00:00 | 156,45 | 156,74 | 154,68 | 155,35 | 5.042.724 | | 2017-12-06 | 00:00:00 | 155,69 | 156,22 | 154,09 | 154,10 | 3.345.712 | | 2017-12-07 | 00:00:00 | 154,03 | 154,45 | 153,26 | 153,57 | 3.768.443 | | 2017-12-08 | 00:00:00 | 153,94 | 155,03 | 153,55 | 154,81 | 3.440.847 | | 2017-12-11 | 00:00:00 | 154,97 | 155,89 | 154,57 | 155,41 | 4.068.982 | | 2017-12-12 | 00:00:00 | 155,20 | 157,85 | 155,16 | 156,74 | 6.314.835 | | 2017-12-13 | 00:00:00 | 156,60 | 156,73 | 153,89 | 153,91 | 5.624.428 | | 2017-12-14 | 00:00:00 | 154,50 | 155,11 | 153,70 | 154,00 | 4.623.845 | | 2017-12-15 | 00:00:00 | 153,75 | 153,80 | 152,03 | 152,50 | 10.469.312 | | 2017-12-18 | 00:00:00 | 153,41 | 154,18 | 153,21 | 153,33 | 5.054.265 | | 2017-12-19 | 00:00:00 | 154,14 | 154,17 | 153,09 | 153,23 | 4.111.495 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
