(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-10 | 00:00:00 | 11,35 | 11,40 | 11,30 | 11,35 | 6.408 | | 2018-04-11 | 00:00:00 | 11,35 | 11,55 | 11,35 | 11,55 | 8.099 | | 2018-04-12 | 00:00:00 | 11,55 | 11,70 | 11,45 | 11,50 | 58.825 | | 2018-04-13 | 00:00:00 | 11,70 | 11,80 | 11,35 | 11,35 | 26.738 | | 2018-04-16 | 00:00:00 | 11,40 | 11,40 | 11,15 | 11,40 | 18.675 | | 2018-04-17 | 00:00:00 | 11,40 | 11,40 | 11,25 | 11,25 | 2.262 | | 2018-04-18 | 00:00:00 | 11,45 | 11,50 | 11,40 | 11,50 | 39.394 | | 2018-04-19 | 00:00:00 | 11,40 | 11,40 | 11,25 | 11,35 | 92.262 | | 2018-04-20 | 00:00:00 | 11,35 | 11,40 | 11,30 | 11,40 | 4.295 | | 2018-04-23 | 00:00:00 | 11,35 | 11,40 | 11,30 | 11,30 | 1.343 | | 2018-04-24 | 00:00:00 | 11,40 | 11,50 | 11,25 | 11,50 | 14.056 | | 2018-04-25 | 00:00:00 | 11,30 | 11,40 | 11,25 | 11,25 | 24.201 | | 2018-04-26 | 00:00:00 | 11,25 | 11,35 | 11,25 | 11,35 | 741 | | 2018-04-27 | 00:00:00 | 11,35 | 11,35 | 11,25 | 11,25 | 3.418 | | 2018-04-30 | 00:00:00 | 11,30 | 11,35 | 11,30 | 11,35 | 5.263 | | 2018-05-02 | 00:00:00 | 11,40 | 11,40 | 11,30 | 11,30 | 6.448 | | 2018-05-03 | 00:00:00 | 11,30 | 11,30 | 11,05 | 11,20 | 15.781 | | 2018-05-04 | 00:00:00 | 11,20 | 11,25 | 11,10 | 11,10 | 4.817 | | 2018-05-07 | 00:00:00 | 11,25 | 11,45 | 11,20 | 11,20 | 18.799 | | 2018-05-08 | 00:00:00 | 11,20 | 11,45 | 11,20 | 11,45 | 11.403 | | 2018-05-09 | 00:00:00 | 11,45 | 11,45 | 11,35 | 11,40 | 8.194 | | 2018-05-10 | 00:00:00 | 11,40 | 11,40 | 11,35 | 11,35 | 287 | | 2018-05-11 | 00:00:00 | 11,35 | 11,45 | 11,35 | 11,45 | 2.440 | | 2018-05-14 | 00:00:00 | 11,40 | 11,40 | 11,30 | 11,40 | 6.954 | | 2018-05-15 | 00:00:00 | 11,40 | 11,40 | 11,35 | 11,35 | 2.358 | | 2018-05-16 | 00:00:00 | 11,35 | 11,35 | 11,25 | 11,30 | 13.935 | | 2018-05-17 | 00:00:00 | 11,40 | 11,40 | 11,30 | 11,35 | 1.000 | | 2018-05-18 | 00:00:00 | 11,30 | 11,35 | 11,30 | 11,35 | 1.985 | | 2018-05-21 | 00:00:00 | 11,40 | 11,40 | 11,30 | 11,35 | 7.754 | | 2018-05-22 | 00:00:00 | 11,30 | 11,40 | 11,25 | 11,35 | 38.921 | | 2018-05-23 | 00:00:00 | 11,30 | 11,30 | 11,10 | 11,30 | 16.357 | | 2018-05-24 | 00:00:00 | 11,25 | 11,25 | 11,10 | 11,10 | 2.140 | | 2018-05-25 | 00:00:00 | 11,15 | 11,20 | 11,15 | 11,15 | 2.010 | | 2018-05-28 | 00:00:00 | 11,40 | 11,40 | 11,20 | 11,30 | 3.858 | | 2018-05-29 | 00:00:00 | 11,30 | 11,30 | 11,10 | 11,10 | 7.324 | | 2018-05-30 | 00:00:00 | 11,15 | 11,20 | 11,05 | 11,05 | 27.301 | | 2018-05-31 | 00:00:00 | 11,15 | 11,30 | 11,05 | 11,05 | 16.072 | | 2018-06-01 | 00:00:00 | 11,10 | 11,10 | 10,95 | 10,95 | 7.866 | | 2018-06-04 | 00:00:00 | 10,95 | 11,05 | 10,95 | 11,00 | 13.697 | | 2018-06-05 | 00:00:00 | 11,00 | 11,15 | 11,00 | 11,15 | 11.084 | | 2018-06-06 | 00:00:00 | 11,30 | 11,55 | 10,75 | 10,75 | 80.468 | | | << < 101 102 103 104 105 106 > >> |
|
