(Login BolsaPT & Canal Forex) |
|
 IBERDROLA RENOVAB - [Ticker: IBR.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 IBR.MC de 2000-01-01 a 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-13 | 00:00:00 | 5,25 | 5,29 | 4,97 | 5,15 | 204.812.000 | | 2007-12-14 | 00:00:00 | 5,22 | 5,50 | 5,15 | 5,50 | 101.716.700 | | 2007-12-17 | 00:00:00 | 5,48 | 5,55 | 5,37 | 5,47 | 72.815.100 | | 2007-12-18 | 00:00:00 | 5,51 | 5,53 | 5,32 | 5,35 | 44.762.100 | | 2007-12-19 | 00:00:00 | 5,40 | 5,44 | 5,28 | 5,34 | 24.764.800 | | 2007-12-20 | 00:00:00 | 5,33 | 5,36 | 5,17 | 5,31 | 24.923.300 | | 2007-12-21 | 00:00:00 | 5,32 | 5,35 | 5,27 | 5,35 | 9.250.500 | | 2007-12-27 | 00:00:00 | 5,44 | 5,44 | 5,37 | 5,42 | 14.172.600 | | 2007-12-28 | 00:00:00 | 5,44 | 5,65 | 5,42 | 5,65 | 34.663.600 | | 2008-01-02 | 00:00:00 | 5,66 | 5,87 | 5,56 | 5,76 | 26.056.800 | | 2008-01-03 | 00:00:00 | 5,80 | 5,83 | 5,72 | 5,77 | 14.401.900 | | 2008-01-04 | 00:00:00 | 5,83 | 5,99 | 5,78 | 5,90 | 31.566.600 | | 2008-01-07 | 00:00:00 | 5,97 | 6,18 | 5,92 | 6,15 | 26.456.900 | | 2008-01-08 | 00:00:00 | 6,26 | 6,31 | 6,13 | 6,20 | 25.305.100 | | 2008-01-09 | 00:00:00 | 6,25 | 6,27 | 5,64 | 5,79 | 34.060.300 | | 2008-01-10 | 00:00:00 | 5,90 | 5,94 | 5,51 | 5,70 | 11.025.500 | | 2008-01-11 | 00:00:00 | 5,61 | 5,73 | 5,36 | 5,48 | 14.947.000 | | 2008-01-14 | 00:00:00 | 5,46 | 5,62 | 5,31 | 5,55 | 9.074.600 | | 2008-01-15 | 00:00:00 | 5,62 | 5,66 | 5,15 | 5,17 | 11.425.900 | | 2008-01-16 | 00:00:00 | 5,02 | 5,10 | 4,75 | 4,80 | 27.827.300 | | 2008-01-17 | 00:00:00 | 5,04 | 5,06 | 4,90 | 4,90 | 16.005.100 | | 2008-01-18 | 00:00:00 | 4,99 | 5,02 | 4,80 | 4,82 | 11.217.600 | | 2008-01-21 | 00:00:00 | 4,82 | 4,87 | 4,22 | 4,45 | 14.112.000 | | 2008-01-22 | 00:00:00 | 4,05 | 4,68 | 3,90 | 4,45 | 17.338.300 | | 2008-01-23 | 00:00:00 | 4,68 | 4,79 | 4,37 | 4,52 | 18.530.100 | | 2008-01-24 | 00:00:00 | 4,90 | 5,04 | 4,76 | 4,92 | 19.615.000 | | 2008-01-25 | 00:00:00 | 5,08 | 5,24 | 5,02 | 5,24 | 11.173.900 | | 2008-01-28 | 00:00:00 | 5,10 | 5,10 | 4,92 | 5,03 | 8.179.800 | | 2008-01-29 | 00:00:00 | 5,20 | 5,25 | 5,08 | 5,16 | 13.572.300 | | 2008-01-30 | 00:00:00 | 5,33 | 5,43 | 5,25 | 5,35 | 11.968.900 | | 2008-01-31 | 00:00:00 | 5,36 | 5,53 | 5,28 | 5,42 | 14.356.600 | | 2008-02-01 | 00:00:00 | 5,50 | 5,58 | 5,11 | 5,20 | 20.913.300 | | 2008-02-04 | 00:00:00 | 5,29 | 5,29 | 5,05 | 5,08 | 9.961.600 | | 2008-02-05 | 00:00:00 | 5,08 | 5,11 | 4,73 | 4,82 | 11.310.300 | | 2008-02-06 | 00:00:00 | 4,69 | 4,94 | 4,62 | 4,94 | 14.195.600 | | 2008-02-07 | 00:00:00 | 4,90 | 4,96 | 4,67 | 4,73 | 13.209.300 | | 2008-02-08 | 00:00:00 | 4,83 | 4,89 | 4,68 | 4,70 | 5.751.500 | | 2008-02-11 | 00:00:00 | 4,70 | 4,75 | 4,56 | 4,62 | 8.102.300 | | 2008-02-12 | 00:00:00 | 4,63 | 4,73 | 4,58 | 4,66 | 10.351.400 | | 2008-02-13 | 00:00:00 | 4,65 | 4,73 | 4,60 | 4,68 | 8.495.700 | | 2008-02-14 | 00:00:00 | 4,70 | 4,93 | 4,69 | 4,90 | 8.152.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
