(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-21 | 00:00:00 | 3,02 | 3,13 | 3,02 | 3,10 | 66 | | 2001-06-22 | 00:00:00 | 3,14 | 3,14 | 3,07 | 3,13 | 75 | | 2001-06-25 | 00:00:00 | 3,14 | 3,14 | 3,13 | 3,14 | 0 | | 2001-06-26 | 00:00:00 | 3,10 | 3,10 | 3,08 | 3,08 | 60 | | 2001-06-27 | 00:00:00 | 3,08 | 3,10 | 3,07 | 3,10 | 60 | | 2001-06-28 | 00:00:00 | 3,05 | 3,10 | 3,05 | 3,10 | 12 | | 2001-06-29 | 00:00:00 | 3,08 | 3,10 | 3,02 | 3,02 | 303 | | 2001-07-02 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,10 | 53 | | 2001-07-03 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,00 | 566 | | 2001-07-04 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,07 | 42 | | 2001-07-05 | 00:00:00 | 3,03 | 3,09 | 3,03 | 3,09 | 24 | | 2001-07-06 | 00:00:00 | 3,05 | 3,07 | 3,00 | 3,07 | 94 | | 2001-07-09 | 00:00:00 | 3,06 | 3,06 | 2,94 | 2,96 | 103 | | 2001-07-10 | 00:00:00 | 3,00 | 3,00 | 2,97 | 3,00 | 25 | | 2001-07-11 | 00:00:00 | 2,97 | 2,97 | 2,96 | 2,96 | 3 | | 2001-07-12 | 00:00:00 | 3,02 | 3,10 | 2,96 | 2,96 | 109 | | 2001-07-13 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2001-07-16 | 00:00:00 | 3,00 | 3,00 | 2,97 | 3,00 | 102 | | 2001-07-17 | 00:00:00 | 3,02 | 3,08 | 3,02 | 3,05 | 57 | | 2001-07-18 | 00:00:00 | 3,10 | 3,11 | 3,08 | 3,08 | 1.939 | | 2001-07-19 | 00:00:00 | 3,10 | 3,28 | 3,07 | 3,10 | 2.986 | | 2001-07-20 | 00:00:00 | 3,10 | 3,15 | 3,04 | 3,11 | 485 | | 2001-07-23 | 00:00:00 | 3,15 | 3,19 | 3,10 | 3,10 | 125 | | 2001-07-24 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,16 | 204 | | 2001-07-25 | 00:00:00 | 3,16 | 3,23 | 3,16 | 3,19 | 74 | | 2001-07-26 | 00:00:00 | 3,20 | 3,24 | 3,16 | 3,16 | 95 | | 2001-07-27 | 00:00:00 | 3,17 | 3,34 | 3,17 | 3,21 | 222 | | 2001-07-30 | 00:00:00 | 3,26 | 3,30 | 3,19 | 3,30 | 121 | | 2001-07-31 | 00:00:00 | 3,27 | 3,58 | 3,27 | 3,55 | 758 | | 2001-08-01 | 00:00:00 | 3,55 | 3,58 | 3,35 | 3,37 | 278 | | 2001-08-02 | 00:00:00 | 3,36 | 3,40 | 3,34 | 3,36 | 50 | | 2001-08-03 | 00:00:00 | 3,31 | 3,50 | 3,23 | 3,50 | 116 | | 2001-08-06 | 00:00:00 | 3,45 | 3,47 | 3,40 | 3,42 | 62 | | 2001-08-07 | 00:00:00 | 3,44 | 3,46 | 3,35 | 3,46 | 53 | | 2001-08-08 | 00:00:00 | 3,35 | 3,40 | 3,34 | 3,40 | 8 | | 2001-08-09 | 00:00:00 | 3,39 | 3,40 | 3,39 | 3,39 | 25 | | 2001-08-10 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,35 | 30 | | 2001-08-13 | 00:00:00 | 3,42 | 3,42 | 3,36 | 3,40 | 130 | | 2001-08-14 | 00:00:00 | 3,38 | 3,40 | 3,38 | 3,40 | 15 | | 2001-08-16 | 00:00:00 | 3,36 | 3,41 | 3,34 | 3,34 | 1 | | 2001-08-17 | 00:00:00 | 3,34 | 3,35 | 3,30 | 3,35 | 1 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
