(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-15 | 00:00:00 | 3,44 | 3,52 | 3,43 | 3,45 | 13.984.800 | | 2010-01-18 | 00:00:00 | 3,45 | 3,47 | 3,42 | 3,46 | 3.581.600 | | 2010-01-19 | 00:00:00 | 3,46 | 3,52 | 3,42 | 3,52 | 5.934.900 | | 2010-01-20 | 00:00:00 | 3,52 | 3,53 | 3,40 | 3,40 | 12.756.700 | | 2010-01-21 | 00:00:00 | 3,42 | 3,42 | 3,32 | 3,35 | 12.237.200 | | 2010-01-22 | 00:00:00 | 3,33 | 3,35 | 3,31 | 3,34 | 7.678.200 | | 2010-01-25 | 00:00:00 | 3,32 | 3,34 | 3,28 | 3,30 | 7.885.600 | | 2010-01-26 | 00:00:00 | 3,30 | 3,34 | 3,27 | 3,31 | 7.011.800 | | 2010-01-27 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,26 | 4.917.900 | | 2010-01-28 | 00:00:00 | 3,28 | 3,29 | 3,20 | 3,20 | 5.884.200 | | 2010-01-29 | 00:00:00 | 3,22 | 3,27 | 3,20 | 3,21 | 5.128.600 | | 2010-02-01 | 00:00:00 | 3,22 | 3,29 | 3,21 | 3,26 | 7.039.100 | | 2010-02-02 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,28 | 4.991.700 | | 2010-02-04 | 00:00:00 | 3,24 | 3,26 | 3,08 | 3,10 | 12.055.500 | | 2010-02-05 | 00:00:00 | 3,07 | 3,12 | 3,00 | 3,12 | 14.901.100 | | 2010-02-08 | 00:00:00 | 3,11 | 3,15 | 3,05 | 3,06 | 12.399.400 | | 2010-02-09 | 00:00:00 | 3,05 | 3,10 | 3,03 | 3,09 | 5.408.700 | | 2010-02-10 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,14 | 7.053.300 | | 2010-02-11 | 00:00:00 | 3,19 | 3,19 | 3,07 | 3,11 | 5.666.700 | | 2010-02-12 | 00:00:00 | 3,14 | 3,15 | 3,09 | 3,09 | 3.969.500 | | 2010-02-15 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,12 | 4.081.500 | | 2010-02-16 | 00:00:00 | 3,13 | 3,14 | 3,10 | 3,13 | 2.747.700 | | 2010-02-17 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,14 | 6.719.900 | | 2010-02-18 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,12 | 6.313.600 | | 2010-02-19 | 00:00:00 | 3,10 | 3,14 | 3,09 | 3,14 | 5.998.200 | | 2010-02-22 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,14 | 6.999.100 | | 2010-02-23 | 00:00:00 | 3,14 | 3,15 | 3,10 | 3,12 | 5.833.200 | | 2010-02-24 | 00:00:00 | 3,11 | 3,12 | 3,03 | 3,08 | 9.284.200 | | 2010-02-25 | 00:00:00 | 3,07 | 3,10 | 3,03 | 3,06 | 5.092.000 | | 2010-02-26 | 00:00:00 | 3,08 | 3,10 | 3,04 | 3,08 | 8.100.600 | | 2010-03-01 | 00:00:00 | 3,10 | 3,12 | 3,06 | 3,10 | 6.989.800 | | 2010-03-02 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,08 | 6.260.600 | | 2010-03-03 | 00:00:00 | 3,06 | 3,12 | 3,06 | 3,11 | 5.274.600 | | 2010-03-04 | 00:00:00 | 3,10 | 3,18 | 3,09 | 3,13 | 9.347.900 | | 2010-03-05 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,16 | 3.923.200 | | 2010-03-08 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,16 | 3.991.400 | | 2010-03-09 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,14 | 4.036.700 | | 2010-03-10 | 00:00:00 | 3,13 | 3,18 | 3,12 | 3,16 | 5.340.800 | | 2010-03-11 | 00:00:00 | 3,15 | 3,17 | 3,12 | 3,13 | 7.192.300 | | 2010-03-12 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,13 | 8.770.000 | | 2010-03-15 | 00:00:00 | 3,13 | 3,18 | 3,11 | 3,12 | 6.706.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
