(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 97,00 | 99,90 | 96,56 | 99,05 | 10.499.400 | 2001-04-11 | 00:00:00 | 101,50 | 101,94 | 95,80 | 97,43 | 11.498.400 | 2001-04-12 | 00:00:00 | 96,40 | 97,50 | 95,15 | 96,20 | 9.390.100 | 2001-04-16 | 00:00:00 | 96,20 | 99,89 | 95,20 | 96,75 | 9.188.500 | 2001-04-17 | 00:00:00 | 97,00 | 99,88 | 97,00 | 99,70 | 9.957.300 | 2001-04-18 | 00:00:00 | 103,00 | 110,00 | 102,30 | 106,50 | 19.814.300 | 2001-04-19 | 00:00:00 | 112,00 | 115,90 | 110,45 | 114,47 | 25.822.400 | 2001-04-20 | 00:00:00 | 114,35 | 116,40 | 113,75 | 114,83 | 12.759.100 | 2001-04-23 | 00:00:00 | 114,01 | 114,05 | 111,68 | 112,00 | 8.537.500 | 2001-04-24 | 00:00:00 | 113,40 | 114,75 | 112,30 | 112,67 | 8.742.000 | 2001-04-25 | 00:00:00 | 112,00 | 114,85 | 111,99 | 114,85 | 6.858.500 | 2001-04-26 | 00:00:00 | 114,95 | 116,70 | 113,68 | 113,74 | 7.346.100 | 2001-04-27 | 00:00:00 | 116,80 | 116,90 | 114,55 | 116,20 | 7.390.600 | 2001-04-30 | 00:00:00 | 116,40 | 118,05 | 114,72 | 115,14 | 7.357.200 | 2001-05-01 | 00:00:00 | 115,85 | 118,65 | 114,90 | 118,51 | 7.790.800 | 2001-05-02 | 00:00:00 | 118,30 | 118,95 | 113,74 | 115,40 | 9.706.200 | 2001-05-03 | 00:00:00 | 114,60 | 115,10 | 112,35 | 113,70 | 6.578.000 | 2001-05-04 | 00:00:00 | 112,00 | 115,86 | 111,20 | 115,86 | 8.681.400 | 2001-05-07 | 00:00:00 | 116,20 | 117,25 | 115,00 | 115,90 | 6.088.600 | 2001-05-08 | 00:00:00 | 117,25 | 117,75 | 115,50 | 117,70 | 7.605.800 | 2001-05-09 | 00:00:00 | 116,20 | 118,18 | 115,30 | 116,98 | 7.680.200 | 2001-05-10 | 00:00:00 | 118,50 | 118,90 | 115,20 | 115,20 | 7.993.900 | 2001-05-11 | 00:00:00 | 113,75 | 114,15 | 110,96 | 111,81 | 8.390.200 | 2001-05-14 | 00:00:00 | 111,20 | 113,18 | 111,00 | 112,56 | 5.254.800 | 2001-05-15 | 00:00:00 | 113,50 | 114,15 | 112,50 | 113,58 | 5.873.400 | 2001-05-16 | 00:00:00 | 112,50 | 115,80 | 112,20 | 115,80 | 7.796.700 | 2001-05-17 | 00:00:00 | 115,80 | 117,09 | 115,05 | 115,07 | 6.887.700 | 2001-05-18 | 00:00:00 | 115,07 | 117,68 | 114,90 | 117,44 | 6.714.900 | 2001-05-21 | 00:00:00 | 117,95 | 119,90 | 117,55 | 119,04 | 8.409.400 | 2001-05-22 | 00:00:00 | 119,70 | 119,70 | 117,25 | 118,01 | 6.005.300 | 2001-05-23 | 00:00:00 | 117,80 | 118,95 | 117,10 | 117,40 | 6.402.600 | 2001-05-24 | 00:00:00 | 117,50 | 119,60 | 117,50 | 119,60 | 7.726.400 | 2001-05-25 | 00:00:00 | 119,52 | 119,90 | 117,76 | 117,80 | 5.629.100 | 2001-05-29 | 00:00:00 | 117,35 | 117,59 | 115,08 | 115,27 | 5.818.000 | 2001-05-30 | 00:00:00 | 114,00 | 114,10 | 112,00 | 112,65 | 9.598.700 | 2001-05-31 | 00:00:00 | 112,65 | 113,86 | 111,64 | 111,80 | 6.724.100 | 2001-06-01 | 00:00:00 | 112,50 | 113,60 | 111,90 | 112,89 | 5.138.900 | 2001-06-04 | 00:00:00 | 113,25 | 114,75 | 112,85 | 113,64 | 3.812.200 | 2001-06-05 | 00:00:00 | 113,64 | 117,60 | 113,56 | 116,97 | 6.154.400 | 2001-06-06 | 00:00:00 | 117,60 | 119,00 | 116,50 | 117,50 | 9.624.200 | 2001-06-07 | 00:00:00 | 117,00 | 118,25 | 117,00 | 117,25 | 6.423.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|