(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 3,21 | 3,29 | 3,19 | 3,22 | 14.942.900 | | 2009-07-22 | 00:00:00 | 3,25 | 3,27 | 3,19 | 3,26 | 6.197.800 | | 2009-07-23 | 00:00:00 | 3,26 | 3,32 | 3,23 | 3,30 | 4.360.000 | | 2009-07-24 | 00:00:00 | 3,30 | 3,35 | 3,27 | 3,27 | 5.926.100 | | 2009-07-27 | 00:00:00 | 3,29 | 3,34 | 3,28 | 3,30 | 5.436.400 | | 2009-07-28 | 00:00:00 | 3,29 | 3,33 | 3,26 | 3,28 | 5.953.000 | | 2009-07-29 | 00:00:00 | 3,25 | 3,27 | 3,19 | 3,19 | 7.156.100 | | 2009-07-30 | 00:00:00 | 3,22 | 3,23 | 3,19 | 3,21 | 8.017.200 | | 2009-07-31 | 00:00:00 | 3,19 | 3,24 | 3,18 | 3,24 | 6.922.800 | | 2009-08-03 | 00:00:00 | 3,22 | 3,25 | 3,22 | 3,22 | 3.645.700 | | 2009-08-04 | 00:00:00 | 3,22 | 3,23 | 3,19 | 3,22 | 3.222.700 | | 2009-08-05 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,12 | 11.223.200 | | 2009-08-06 | 00:00:00 | 3,16 | 3,18 | 3,13 | 3,15 | 4.940.500 | | 2009-08-07 | 00:00:00 | 3,15 | 3,18 | 3,13 | 3,13 | 9.672.500 | | 2009-08-10 | 00:00:00 | 3,15 | 3,16 | 3,12 | 3,13 | 5.177.000 | | 2009-08-11 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,13 | 2.501.600 | | 2009-08-12 | 00:00:00 | 3,11 | 3,13 | 3,07 | 3,10 | 8.457.600 | | 2009-08-13 | 00:00:00 | 3,12 | 3,16 | 3,11 | 3,12 | 6.979.700 | | 2009-08-14 | 00:00:00 | 3,14 | 3,15 | 3,09 | 3,14 | 5.368.800 | | 2009-08-17 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,09 | 4.754.700 | | 2009-08-18 | 00:00:00 | 3,10 | 3,11 | 3,07 | 3,09 | 4.079.200 | | 2009-08-19 | 00:00:00 | 3,08 | 3,10 | 3,03 | 3,09 | 6.756.000 | | 2009-08-20 | 00:00:00 | 3,11 | 3,11 | 3,07 | 3,08 | 5.847.800 | | 2009-08-21 | 00:00:00 | 3,08 | 3,16 | 3,07 | 3,12 | 6.911.400 | | 2009-08-24 | 00:00:00 | 3,15 | 3,18 | 3,13 | 3,17 | 4.644.300 | | 2009-08-25 | 00:00:00 | 3,17 | 3,23 | 3,17 | 3,23 | 4.910.800 | | 2009-08-26 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,22 | 3.293.000 | | 2009-08-27 | 00:00:00 | 3,23 | 3,26 | 3,19 | 3,22 | 9.135.900 | | 2009-08-28 | 00:00:00 | 3,23 | 3,26 | 3,20 | 3,22 | 6.233.600 | | 2009-08-31 | 00:00:00 | 3,20 | 3,24 | 3,15 | 3,20 | 6.832.600 | | 2009-09-01 | 00:00:00 | 3,22 | 3,23 | 3,16 | 3,16 | 3.395.900 | | 2009-09-02 | 00:00:00 | 3,17 | 3,18 | 3,12 | 3,18 | 5.255.700 | | 2009-09-03 | 00:00:00 | 3,20 | 3,30 | 3,18 | 3,24 | 9.560.000 | | 2009-09-04 | 00:00:00 | 3,25 | 3,28 | 3,22 | 3,23 | 5.818.600 | | 2009-09-07 | 00:00:00 | 3,26 | 3,32 | 3,25 | 3,31 | 6.108.200 | | 2009-09-08 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,34 | 4.769.000 | | 2009-09-09 | 00:00:00 | 3,35 | 3,37 | 3,32 | 3,34 | 5.922.600 | | 2009-09-10 | 00:00:00 | 3,37 | 3,40 | 3,34 | 3,35 | 6.101.400 | | 2009-09-11 | 00:00:00 | 3,36 | 3,39 | 3,35 | 3,37 | 4.274.700 | | 2009-09-14 | 00:00:00 | 3,35 | 3,35 | 3,31 | 3,34 | 4.078.600 | | 2009-09-15 | 00:00:00 | 3,35 | 3,38 | 3,34 | 3,37 | 4.989.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
