(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 | | 2010-03-15 | 00:00:00 | 3,13 | 3,18 | 3,11 | 3,12 | 6.706.900 | | 2010-03-16 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,13 | 5.508.300 | | 2010-03-17 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,16 | 4.542.800 | | 2010-03-18 | 00:00:00 | 3,16 | 3,18 | 3,14 | 3,15 | 5.093.100 | | 2010-03-19 | 00:00:00 | 3,15 | 3,16 | 3,11 | 3,12 | 7.579.200 | | 2010-03-22 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,08 | 5.404.900 | | 2010-03-23 | 00:00:00 | 3,09 | 3,11 | 3,06 | 3,09 | 4.997.200 | | 2010-03-24 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,12 | 6.796.800 | | 2010-03-25 | 00:00:00 | 3,12 | 3,16 | 3,10 | 3,14 | 7.522.300 | | 2010-03-26 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,12 | 3.394.500 | | 2010-03-29 | 00:00:00 | 3,11 | 3,14 | 3,11 | 3,14 | 4.116.600 | | 2010-03-30 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,12 | 2.960.200 | | 2010-03-31 | 00:00:00 | 3,11 | 3,12 | 3,05 | 3,08 | 8.154.900 | | 2010-04-01 | 00:00:00 | 3,09 | 3,13 | 3,06 | 3,13 | 5.113.100 | | 2010-04-06 | 00:00:00 | 3,14 | 3,15 | 3,11 | 3,14 | 4.285.300 | | 2010-04-07 | 00:00:00 | 3,13 | 3,18 | 3,11 | 3,16 | 9.581.600 | | 2010-04-08 | 00:00:00 | 3,15 | 3,18 | 3,12 | 3,15 | 6.762.200 | | 2010-04-09 | 00:00:00 | 3,16 | 3,27 | 3,16 | 3,26 | 9.352.600 | | 2010-04-12 | 00:00:00 | 3,23 | 3,30 | 3,23 | 3,24 | 5.463.900 | | 2010-04-13 | 00:00:00 | 3,20 | 3,26 | 3,18 | 3,23 | 8.339.500 | | 2010-04-14 | 00:00:00 | 3,24 | 3,26 | 3,21 | 3,23 | 3.576.100 | | 2010-04-15 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,22 | 7.184.700 | | 2010-04-16 | 00:00:00 | 3,21 | 3,22 | 3,15 | 3,17 | 10.778.500 | | 2010-04-19 | 00:00:00 | 3,15 | 3,18 | 3,10 | 3,12 | 8.714.000 | | 2010-04-20 | 00:00:00 | 3,16 | 3,16 | 3,10 | 3,13 | 5.945.400 | | 2010-04-21 | 00:00:00 | 3,10 | 3,12 | 3,00 | 3,03 | 21.889.400 | | 2010-04-22 | 00:00:00 | 3,03 | 3,05 | 2,94 | 3,00 | 19.520.300 | | 2010-04-23 | 00:00:00 | 3,01 | 3,05 | 2,98 | 3,01 | 10.688.100 | | 2010-04-26 | 00:00:00 | 3,00 | 3,02 | 2,86 | 2,87 | 13.377.000 | | 2010-04-27 | 00:00:00 | 2,95 | 3,03 | 2,89 | 2,89 | 12.978.400 | | 2010-04-28 | 00:00:00 | 2,95 | 2,95 | 2,81 | 2,87 | 15.330.100 | | 2010-04-29 | 00:00:00 | 2,87 | 2,92 | 2,85 | 2,87 | 9.418.100 | | 2010-04-30 | 00:00:00 | 2,87 | 2,94 | 2,85 | 2,92 | 9.606.500 | | 2010-05-03 | 00:00:00 | 2,92 | 2,95 | 2,87 | 2,93 | 5.884.600 | | 2010-05-04 | 00:00:00 | 2,94 | 2,94 | 2,81 | 2,82 | 9.496.300 | | 2010-05-05 | 00:00:00 | 2,85 | 2,87 | 2,73 | 2,78 | 18.029.600 | | 2010-05-06 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,76 | 12.553.800 | | 2010-05-07 | 00:00:00 | 2,69 | 2,75 | 2,59 | 2,69 | 15.837.100 | | 2010-05-10 | 00:00:00 | 2,82 | 2,85 | 2,77 | 2,83 | 12.905.600 | | 2010-05-11 | 00:00:00 | 2,78 | 2,82 | 2,71 | 2,74 | 6.682.900 | | 2010-05-12 | 00:00:00 | 2,72 | 2,81 | 2,68 | 2,78 | 6.552.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
