(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-29 | 00:00:00 | 3,24 | 3,24 | 3,13 | 3,20 | 10.674.000 | | 2009-01-30 | 00:00:00 | 3,20 | 3,25 | 3,13 | 3,18 | 11.384.500 | | 2009-02-02 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,11 | 5.068.200 | | 2009-02-03 | 00:00:00 | 3,12 | 3,15 | 3,02 | 3,05 | 11.033.300 | | 2009-02-04 | 00:00:00 | 3,09 | 3,14 | 3,06 | 3,14 | 8.606.000 | | 2009-02-05 | 00:00:00 | 3,10 | 3,14 | 3,07 | 3,13 | 7.745.800 | | 2009-02-06 | 00:00:00 | 3,17 | 3,19 | 3,04 | 3,07 | 14.714.700 | | 2009-02-09 | 00:00:00 | 3,07 | 3,10 | 3,03 | 3,08 | 8.320.100 | | 2009-02-10 | 00:00:00 | 3,04 | 3,06 | 2,98 | 2,98 | 18.992.700 | | 2009-02-11 | 00:00:00 | 2,95 | 3,03 | 2,95 | 3,01 | 10.097.300 | | 2009-02-12 | 00:00:00 | 3,02 | 3,02 | 2,92 | 2,98 | 8.317.000 | | 2009-02-13 | 00:00:00 | 3,02 | 3,05 | 2,97 | 3,05 | 15.059.900 | | 2009-02-16 | 00:00:00 | 3,03 | 3,07 | 2,99 | 3,00 | 7.946.500 | | 2009-02-17 | 00:00:00 | 2,98 | 3,10 | 2,95 | 3,03 | 18.962.000 | | 2009-02-18 | 00:00:00 | 3,06 | 3,09 | 2,97 | 3,04 | 10.227.800 | | 2009-02-19 | 00:00:00 | 3,07 | 3,21 | 3,05 | 3,17 | 16.285.100 | | 2009-02-20 | 00:00:00 | 3,12 | 3,19 | 3,10 | 3,14 | 6.345.700 | | 2009-02-23 | 00:00:00 | 3,17 | 3,22 | 3,06 | 3,15 | 13.631.400 | | 2009-02-24 | 00:00:00 | 3,11 | 3,14 | 3,05 | 3,12 | 14.140.200 | | 2009-02-25 | 00:00:00 | 3,17 | 3,18 | 3,07 | 3,11 | 8.090.900 | | 2009-02-26 | 00:00:00 | 3,11 | 3,28 | 3,11 | 3,26 | 15.857.000 | | 2009-02-27 | 00:00:00 | 3,22 | 3,24 | 3,15 | 3,22 | 13.505.500 | | 2009-03-02 | 00:00:00 | 3,18 | 3,18 | 3,00 | 3,00 | 15.417.700 | | 2009-03-03 | 00:00:00 | 3,06 | 3,07 | 2,95 | 2,99 | 14.778.800 | | 2009-03-04 | 00:00:00 | 3,03 | 3,09 | 3,00 | 3,07 | 6.971.100 | | 2009-03-05 | 00:00:00 | 3,08 | 3,09 | 2,96 | 2,97 | 9.163.700 | | 2009-03-06 | 00:00:00 | 3,00 | 3,03 | 2,94 | 2,97 | 10.877.300 | | 2009-03-09 | 00:00:00 | 2,98 | 2,99 | 2,72 | 2,78 | 19.904.000 | | 2009-03-10 | 00:00:00 | 2,83 | 2,95 | 2,75 | 2,92 | 10.360.000 | | 2009-03-11 | 00:00:00 | 2,94 | 2,96 | 2,84 | 2,89 | 10.301.900 | | 2009-03-12 | 00:00:00 | 2,92 | 2,98 | 2,87 | 2,95 | 8.239.800 | | 2009-03-13 | 00:00:00 | 2,99 | 3,03 | 2,96 | 2,98 | 6.765.400 | | 2009-03-16 | 00:00:00 | 3,02 | 3,05 | 2,95 | 2,99 | 12.563.200 | | 2009-03-17 | 00:00:00 | 2,98 | 3,05 | 2,94 | 3,00 | 11.971.300 | | 2009-03-18 | 00:00:00 | 3,01 | 3,04 | 2,97 | 3,01 | 9.522.600 | | 2009-03-19 | 00:00:00 | 3,02 | 3,06 | 2,97 | 3,00 | 6.448.500 | | 2009-03-20 | 00:00:00 | 2,98 | 3,04 | 2,91 | 3,02 | 10.698.800 | | 2009-03-23 | 00:00:00 | 3,05 | 3,07 | 3,00 | 3,05 | 7.098.800 | | 2009-03-24 | 00:00:00 | 3,11 | 3,15 | 3,07 | 3,13 | 9.251.000 | | 2009-03-25 | 00:00:00 | 3,12 | 3,24 | 3,11 | 3,21 | 11.859.000 | | 2009-03-26 | 00:00:00 | 3,23 | 3,23 | 3,11 | 3,14 | 7.507.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
