(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 | | 2009-03-26 | 00:00:00 | 3,23 | 3,23 | 3,11 | 3,14 | 7.507.300 | | 2009-03-27 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,09 | 6.642.000 | | 2009-03-30 | 00:00:00 | 3,05 | 3,15 | 3,00 | 3,03 | 9.476.200 | | 2009-03-31 | 00:00:00 | 3,06 | 3,14 | 3,02 | 3,12 | 9.524.900 | | 2009-04-01 | 00:00:00 | 3,15 | 3,19 | 3,04 | 3,17 | 13.708.800 | | 2009-04-02 | 00:00:00 | 3,20 | 3,25 | 3,13 | 3,22 | 12.264.000 | | 2009-04-03 | 00:00:00 | 3,22 | 3,23 | 3,11 | 3,14 | 8.134.300 | | 2009-04-06 | 00:00:00 | 3,20 | 3,20 | 3,06 | 3,11 | 11.318.900 | | 2009-04-07 | 00:00:00 | 3,14 | 3,17 | 3,10 | 3,12 | 5.871.500 | | 2009-04-08 | 00:00:00 | 3,10 | 3,16 | 3,08 | 3,15 | 4.501.700 | | 2009-04-09 | 00:00:00 | 3,17 | 3,18 | 3,09 | 3,14 | 6.520.900 | | 2009-04-14 | 00:00:00 | 3,14 | 3,15 | 3,04 | 3,09 | 12.706.700 | | 2009-04-15 | 00:00:00 | 3,06 | 3,09 | 2,93 | 2,96 | 25.350.900 | | 2009-04-16 | 00:00:00 | 2,99 | 3,01 | 2,93 | 2,96 | 19.074.400 | | 2009-04-17 | 00:00:00 | 2,98 | 2,99 | 2,90 | 2,93 | 15.419.200 | | 2009-04-20 | 00:00:00 | 2,94 | 2,95 | 2,80 | 2,84 | 13.813.400 | | 2009-04-21 | 00:00:00 | 2,86 | 2,95 | 2,80 | 2,95 | 14.730.700 | | 2009-04-22 | 00:00:00 | 2,90 | 2,94 | 2,82 | 2,94 | 19.241.100 | | 2009-04-23 | 00:00:00 | 2,97 | 2,98 | 2,90 | 2,92 | 8.837.500 | | 2009-04-24 | 00:00:00 | 2,94 | 2,97 | 2,92 | 2,97 | 5.874.900 | | 2009-04-27 | 00:00:00 | 2,96 | 2,96 | 2,88 | 2,93 | 5.029.400 | | 2009-04-28 | 00:00:00 | 2,89 | 2,96 | 2,85 | 2,95 | 6.434.600 | | 2009-04-29 | 00:00:00 | 2,97 | 3,05 | 2,95 | 3,04 | 11.950.700 | | 2009-04-30 | 00:00:00 | 3,04 | 3,12 | 3,03 | 3,09 | 15.076.500 | | 2009-05-04 | 00:00:00 | 3,12 | 3,25 | 3,09 | 3,22 | 18.635.100 | | 2009-05-05 | 00:00:00 | 3,23 | 3,23 | 3,16 | 3,22 | 10.330.300 | | 2009-05-06 | 00:00:00 | 3,20 | 3,27 | 3,18 | 3,24 | 7.801.300 | | 2009-05-07 | 00:00:00 | 3,25 | 3,50 | 3,24 | 3,39 | 17.637.700 | | 2009-05-08 | 00:00:00 | 3,33 | 3,39 | 3,24 | 3,26 | 21.224.900 | | 2009-05-11 | 00:00:00 | 3,34 | 3,40 | 3,27 | 3,30 | 12.304.100 | | 2009-05-12 | 00:00:00 | 3,26 | 3,36 | 3,26 | 3,29 | 8.617.600 | | 2009-05-13 | 00:00:00 | 3,35 | 3,42 | 3,24 | 3,27 | 11.725.000 | | 2009-05-14 | 00:00:00 | 3,29 | 3,32 | 3,16 | 3,23 | 12.888.900 | | 2009-05-15 | 00:00:00 | 3,25 | 3,28 | 3,19 | 3,21 | 9.876.800 | | 2009-05-18 | 00:00:00 | 3,17 | 3,27 | 3,12 | 3,26 | 5.964.700 | | 2009-05-19 | 00:00:00 | 3,31 | 3,36 | 3,28 | 3,32 | 6.593.700 | | 2009-05-20 | 00:00:00 | 3,34 | 3,45 | 3,31 | 3,43 | 10.079.500 | | 2009-05-21 | 00:00:00 | 3,41 | 3,50 | 3,36 | 3,46 | 13.265.100 | | 2009-05-22 | 00:00:00 | 3,49 | 3,53 | 3,44 | 3,49 | 13.716.800 | | 2009-05-25 | 00:00:00 | 3,53 | 3,53 | 3,45 | 3,48 | 4.708.900 | | 2009-05-26 | 00:00:00 | 3,45 | 3,50 | 3,41 | 3,48 | 8.241.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
