(Login BolsaPT & Canal Forex) |
|
 IBERSOL SGPS - [Ticker: IBS.LS] |     | | Última Trade | 8,100 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 9,802 x 21.500 - 10,950 x 70.000 | EPS | 0,00 | | Abertura | 8,120 | PER | 0,00% | | Máximo | 8,160 | Pagamento Dividendo | | | Mínimo | 8,100 | Data Ex-Dividendo | | | Fecho Anterior | 8,120 | Yield | | | Volume | 5.723 | 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 IBS.LS de 2000-01-01 a 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 5,55 | 5,69 | 5,55 | 5,55 | 1.096 | | 2000-01-04 | 00:00:00 | 5,65 | 5,65 | 5,23 | 5,26 | 1.036 | | 2000-01-05 | 00:00:00 | 4,70 | 5,20 | 4,70 | 5,20 | 1.047 | | 2000-01-06 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,20 | 406 | | 2000-01-07 | 00:00:00 | 5,36 | 5,52 | 5,30 | 5,43 | 1.234 | | 2000-01-10 | 00:00:00 | 5,57 | 5,60 | 5,50 | 5,53 | 927 | | 2000-01-11 | 00:00:00 | 5,52 | 5,52 | 5,30 | 5,39 | 872 | | 2000-01-12 | 00:00:00 | 5,30 | 5,39 | 5,20 | 5,24 | 730 | | 2000-01-13 | 00:00:00 | 5,30 | 5,33 | 5,28 | 5,30 | 970 | | 2000-01-14 | 00:00:00 | 5,25 | 5,30 | 5,25 | 5,25 | 1.141 | | 2000-01-17 | 00:00:00 | 5,26 | 5,30 | 5,21 | 5,21 | 523 | | 2000-01-18 | 00:00:00 | 5,25 | 5,25 | 5,20 | 5,20 | 495 | | 2000-01-19 | 00:00:00 | 5,20 | 5,22 | 5,18 | 5,18 | 461 | | 2000-01-20 | 00:00:00 | 5,24 | 5,29 | 5,23 | 5,23 | 271 | | 2000-01-21 | 00:00:00 | 5,24 | 5,28 | 5,20 | 5,20 | 246 | | 2000-01-24 | 00:00:00 | 5,21 | 5,24 | 5,21 | 5,21 | 74 | | 2000-01-25 | 00:00:00 | 5,21 | 5,22 | 5,17 | 5,17 | 211 | | 2000-01-26 | 00:00:00 | 5,20 | 5,20 | 5,12 | 5,12 | 78 | | 2000-01-27 | 00:00:00 | 5,15 | 5,28 | 5,15 | 5,28 | 323 | | 2000-01-28 | 00:00:00 | 5,28 | 5,28 | 5,23 | 5,28 | 208 | | 2000-01-31 | 00:00:00 | 5,28 | 5,70 | 5,28 | 5,70 | 4.958 | | 2000-02-01 | 00:00:00 | 6,30 | 6,40 | 5,85 | 5,98 | 3.363 | | 2000-02-02 | 00:00:00 | 6,01 | 6,10 | 5,80 | 6,09 | 1.401 | | 2000-02-03 | 00:00:00 | 6,00 | 6,11 | 5,93 | 6,00 | 580 | | 2000-02-04 | 00:00:00 | 5,92 | 5,92 | 5,83 | 5,90 | 269 | | 2000-02-07 | 00:00:00 | 5,84 | 5,84 | 5,60 | 5,75 | 398 | | 2000-02-08 | 00:00:00 | 5,76 | 5,92 | 5,76 | 5,83 | 1.139 | | 2000-02-09 | 00:00:00 | 5,90 | 5,90 | 5,68 | 5,85 | 315 | | 2000-02-10 | 00:00:00 | 5,70 | 5,79 | 5,61 | 5,78 | 214 | | 2000-02-11 | 00:00:00 | 5,78 | 5,90 | 5,68 | 5,90 | 405 | | 2000-02-14 | 00:00:00 | 5,90 | 5,95 | 5,70 | 5,93 | 756 | | 2000-02-15 | 00:00:00 | 5,85 | 5,98 | 5,80 | 5,95 | 798 | | 2000-02-16 | 00:00:00 | 5,96 | 6,10 | 5,86 | 6,06 | 1.292 | | 2000-02-17 | 00:00:00 | 6,10 | 6,67 | 6,10 | 6,67 | 7.528 | | 2000-02-18 | 00:00:00 | 7,37 | 7,37 | 6,92 | 6,97 | 7.676 | | 2000-02-21 | 00:00:00 | 6,90 | 7,07 | 6,52 | 6,85 | 1.372 | | 2000-02-22 | 00:00:00 | 6,80 | 6,85 | 6,62 | 6,62 | 606 | | 2000-02-23 | 00:00:00 | 6,80 | 6,80 | 6,45 | 6,60 | 625 | | 2000-02-24 | 00:00:00 | 6,50 | 6,65 | 6,43 | 6,55 | 1.139 | | 2000-02-25 | 00:00:00 | 6,46 | 7,17 | 6,46 | 6,97 | 2.528 | | 2000-02-28 | 00:00:00 | 6,81 | 7,00 | 6,68 | 6,80 | 306 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
