(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-26 | 00:00:00 | 3,45 | 3,50 | 3,41 | 3,48 | 8.241.800 | | 2009-05-27 | 00:00:00 | 3,50 | 3,59 | 3,46 | 3,58 | 16.285.500 | | 2009-05-28 | 00:00:00 | 3,54 | 3,55 | 3,47 | 3,51 | 14.770.900 | | 2009-05-29 | 00:00:00 | 3,54 | 3,56 | 3,40 | 3,48 | 19.740.400 | | 2009-06-01 | 00:00:00 | 3,52 | 3,54 | 3,42 | 3,48 | 13.630.200 | | 2009-06-02 | 00:00:00 | 3,42 | 3,50 | 3,42 | 3,48 | 10.664.500 | | 2009-06-03 | 00:00:00 | 3,49 | 3,49 | 3,38 | 3,40 | 11.237.400 | | 2009-06-04 | 00:00:00 | 3,40 | 3,44 | 3,37 | 3,40 | 11.173.400 | | 2009-06-05 | 00:00:00 | 3,41 | 3,52 | 3,41 | 3,47 | 12.001.700 | | 2009-06-08 | 00:00:00 | 3,42 | 3,43 | 3,32 | 3,32 | 8.613.200 | | 2009-06-09 | 00:00:00 | 3,35 | 3,37 | 3,28 | 3,33 | 7.802.100 | | 2009-06-10 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,32 | 4.333.600 | | 2009-06-11 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,37 | 7.309.700 | | 2009-06-12 | 00:00:00 | 3,33 | 3,34 | 3,26 | 3,27 | 7.090.500 | | 2009-06-15 | 00:00:00 | 3,26 | 3,28 | 3,19 | 3,22 | 10.926.000 | | 2009-06-16 | 00:00:00 | 3,22 | 3,27 | 3,18 | 3,21 | 8.630.900 | | 2009-06-17 | 00:00:00 | 3,19 | 3,22 | 3,06 | 3,11 | 13.798.000 | | 2009-06-18 | 00:00:00 | 3,15 | 3,16 | 3,07 | 3,14 | 11.466.200 | | 2009-06-19 | 00:00:00 | 3,16 | 3,19 | 3,12 | 3,19 | 8.211.600 | | 2009-06-22 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,11 | 8.263.700 | | 2009-06-23 | 00:00:00 | 3,07 | 3,14 | 3,07 | 3,11 | 7.404.200 | | 2009-06-24 | 00:00:00 | 3,14 | 3,23 | 3,10 | 3,20 | 15.933.100 | | 2009-06-25 | 00:00:00 | 3,22 | 3,23 | 3,16 | 3,20 | 9.543.300 | | 2009-06-26 | 00:00:00 | 3,21 | 3,26 | 3,18 | 3,23 | 9.880.400 | | 2009-06-29 | 00:00:00 | 3,23 | 3,27 | 3,17 | 3,19 | 15.809.100 | | 2009-06-30 | 00:00:00 | 3,22 | 3,28 | 3,21 | 3,26 | 10.279.300 | | 2009-07-01 | 00:00:00 | 3,28 | 3,30 | 3,23 | 3,30 | 8.534.000 | | 2009-07-02 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,24 | 5.238.100 | | 2009-07-03 | 00:00:00 | 3,22 | 3,24 | 3,15 | 3,16 | 5.933.800 | | 2009-07-06 | 00:00:00 | 3,16 | 3,16 | 3,07 | 3,12 | 9.479.900 | | 2009-07-07 | 00:00:00 | 3,13 | 3,16 | 3,10 | 3,10 | 4.775.500 | | 2009-07-08 | 00:00:00 | 3,09 | 3,15 | 3,07 | 3,11 | 9.996.100 | | 2009-07-09 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,16 | 8.172.700 | | 2009-07-10 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,11 | 9.035.300 | | 2009-07-13 | 00:00:00 | 3,11 | 3,11 | 3,04 | 3,10 | 8.112.000 | | 2009-07-14 | 00:00:00 | 3,12 | 3,14 | 3,08 | 3,10 | 5.398.300 | | 2009-07-15 | 00:00:00 | 3,11 | 3,13 | 3,10 | 3,13 | 7.394.500 | | 2009-07-16 | 00:00:00 | 3,14 | 3,17 | 3,13 | 3,15 | 4.480.800 | | 2009-07-17 | 00:00:00 | 3,18 | 3,21 | 3,14 | 3,17 | 7.304.000 | | 2009-07-20 | 00:00:00 | 3,17 | 3,21 | 3,16 | 3,18 | 6.508.300 | | 2009-07-21 | 00:00:00 | 3,21 | 3,29 | 3,19 | 3,22 | 14.942.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
