(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 | | 2009-11-10 | 00:00:00 | 3,23 | 3,24 | 3,18 | 3,19 | 4.839.700 | | 2009-11-11 | 00:00:00 | 3,21 | 3,25 | 3,20 | 3,23 | 6.291.300 | | 2009-11-13 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,22 | 5.002.700 | | 2009-11-16 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,21 | 5.771.400 | | 2009-11-17 | 00:00:00 | 3,20 | 3,26 | 3,20 | 3,26 | 4.816.100 | | 2009-11-18 | 00:00:00 | 3,26 | 3,30 | 3,26 | 3,28 | 6.683.700 | | 2009-11-19 | 00:00:00 | 3,28 | 3,29 | 3,26 | 3,26 | 5.250.400 | | 2009-11-20 | 00:00:00 | 3,28 | 3,29 | 3,20 | 3,20 | 4.115.200 | | 2009-11-23 | 00:00:00 | 3,22 | 3,24 | 3,21 | 3,22 | 3.058.600 | | 2009-11-24 | 00:00:00 | 3,21 | 3,26 | 3,21 | 3,23 | 4.482.800 | | 2009-11-25 | 00:00:00 | 3,26 | 3,26 | 3,23 | 3,25 | 4.902.100 | | 2009-11-26 | 00:00:00 | 3,26 | 3,26 | 3,21 | 3,22 | 4.134.600 | | 2009-11-27 | 00:00:00 | 3,18 | 3,26 | 3,15 | 3,25 | 7.955.700 | | 2009-11-30 | 00:00:00 | 3,27 | 3,28 | 3,19 | 3,19 | 9.190.900 | | 2009-12-01 | 00:00:00 | 3,21 | 3,25 | 3,21 | 3,24 | 4.305.700 | | 2009-12-02 | 00:00:00 | 3,25 | 3,26 | 3,22 | 3,24 | 6.732.600 | | 2009-12-04 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,27 | 6.504.600 | | 2009-12-07 | 00:00:00 | 3,27 | 3,29 | 3,24 | 3,28 | 4.059.500 | | 2009-12-09 | 00:00:00 | 3,29 | 3,33 | 3,23 | 3,25 | 6.651.500 | | 2009-12-11 | 00:00:00 | 3,25 | 3,28 | 3,24 | 3,27 | 9.195.200 | | 2009-12-14 | 00:00:00 | 3,30 | 3,30 | 3,27 | 3,28 | 3.209.200 | | 2009-12-15 | 00:00:00 | 3,29 | 3,29 | 3,22 | 3,27 | 7.948.700 | | 2009-12-16 | 00:00:00 | 3,26 | 3,32 | 3,26 | 3,30 | 9.893.600 | | 2009-12-17 | 00:00:00 | 3,30 | 3,32 | 3,24 | 3,28 | 9.015.000 | | 2009-12-18 | 00:00:00 | 3,29 | 3,29 | 3,21 | 3,21 | 6.074.700 | | 2009-12-21 | 00:00:00 | 3,22 | 3,24 | 3,21 | 3,23 | 7.173.200 | | 2009-12-22 | 00:00:00 | 3,26 | 3,29 | 3,25 | 3,27 | 7.012.500 | | 2009-12-23 | 00:00:00 | 3,28 | 3,28 | 3,23 | 3,27 | 7.303.600 | | 2009-12-28 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,28 | 3.811.800 | | 2009-12-29 | 00:00:00 | 3,28 | 3,33 | 3,27 | 3,33 | 4.990.300 | | 2009-12-30 | 00:00:00 | 3,32 | 3,34 | 3,29 | 3,32 | 5.021.200 | | 2010-01-04 | 00:00:00 | 3,34 | 3,34 | 3,30 | 3,30 | 9.212.300 | | 2010-01-05 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,31 | 9.426.400 | | 2010-01-06 | 00:00:00 | 3,31 | 3,34 | 3,31 | 3,33 | 4.554.300 | | 2010-01-07 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,34 | 6.752.000 | | 2010-01-08 | 00:00:00 | 3,38 | 3,45 | 3,38 | 3,43 | 12.821.100 | | 2010-01-11 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,43 | 12.082.700 | | 2010-01-12 | 00:00:00 | 3,43 | 3,44 | 3,38 | 3,41 | 5.190.400 | | 2010-01-13 | 00:00:00 | 3,42 | 3,44 | 3,40 | 3,43 | 11.455.700 | | 2010-01-14 | 00:00:00 | 3,45 | 3,45 | 3,41 | 3,42 | 4.182.800 | | 2010-01-15 | 00:00:00 | 3,44 | 3,52 | 3,43 | 3,45 | 13.984.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
