(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-06 | 00:00:00 | 11,30 | 11,55 | 10,75 | 10,75 | 80.468 | | 2018-06-07 | 00:00:00 | 10,90 | 10,90 | 10,75 | 10,75 | 2.848 | | 2018-06-08 | 00:00:00 | 10,90 | 11,05 | 10,90 | 11,00 | 29.620 | | 2018-06-11 | 00:00:00 | 11,05 | 11,05 | 11,00 | 11,00 | 1.507 | | 2018-06-12 | 00:00:00 | 10,95 | 10,95 | 10,75 | 10,75 | 4.004 | | 2018-06-13 | 00:00:00 | 10,90 | 11,00 | 10,90 | 11,00 | 21.976 | | 2018-06-14 | 00:00:00 | 11,05 | 11,10 | 11,05 | 11,10 | 2.325 | | 2018-06-15 | 00:00:00 | 11,15 | 11,30 | 11,10 | 11,20 | 15.703 | | 2018-06-18 | 00:00:00 | 11,20 | 11,40 | 11,20 | 11,40 | 13.874 | | 2018-06-19 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 1.095 | | 2018-06-20 | 00:00:00 | 11,70 | 12,20 | 11,70 | 12,20 | 31.639 | | 2018-06-21 | 00:00:00 | 12,15 | 12,25 | 12,05 | 12,05 | 13.095 | | 2018-06-22 | 00:00:00 | 11,95 | 12,10 | 11,95 | 12,00 | 14.379 | | 2018-06-25 | 00:00:00 | 12,20 | 12,20 | 11,80 | 11,80 | 6.940 | | 2018-06-26 | 00:00:00 | 11,90 | 12,00 | 11,85 | 11,90 | 6.496 | | 2018-06-27 | 00:00:00 | 11,85 | 11,85 | 11,80 | 11,85 | 4.221 | | 2018-06-28 | 00:00:00 | 11,75 | 12,15 | 11,75 | 12,15 | 19.520 | | 2018-06-29 | 00:00:00 | 12,10 | 12,20 | 12,00 | 12,00 | 14.581 | | 2018-07-02 | 00:00:00 | 12,10 | 12,15 | 11,95 | 11,95 | 7.859 | | 2018-07-03 | 00:00:00 | 11,90 | 12,00 | 11,90 | 12,00 | 5.693 | | 2018-07-04 | 00:00:00 | 12,05 | 12,10 | 11,70 | 11,80 | 35.296 | | 2018-07-05 | 00:00:00 | 11,75 | 11,80 | 11,45 | 11,65 | 27.291 | | 2018-07-06 | 00:00:00 | 11,85 | 12,25 | 11,80 | 12,25 | 40.666 | | 2018-07-09 | 00:00:00 | 11,95 | 12,30 | 11,95 | 12,30 | 6.874 | | 2018-07-10 | 00:00:00 | 12,25 | 12,35 | 12,25 | 12,30 | 2.106 | | 2018-07-11 | 00:00:00 | 10,21 | 10,21 | 10,04 | 10,04 | 15.193 | | 2018-07-12 | 00:00:00 | 10,04 | 10,13 | 10,04 | 10,13 | 1.244 | | 2018-07-13 | 00:00:00 | 10,17 | 10,21 | 10,17 | 10,17 | 6.059 | | 2018-07-16 | 00:00:00 | 9,96 | 10,08 | 9,96 | 10,08 | 4.579 | | 2018-07-17 | 00:00:00 | 10,04 | 10,21 | 10,04 | 10,21 | 14.879 | | 2018-07-18 | 00:00:00 | 10,50 | 10,55 | 10,30 | 10,35 | 16.915 | | 2018-07-19 | 00:00:00 | 10,05 | 10,30 | 10,05 | 10,25 | 6.031 | | 2018-07-20 | 00:00:00 | 10,25 | 10,55 | 10,25 | 10,50 | 19.916 | | 2018-07-23 | 00:00:00 | 10,55 | 10,55 | 10,45 | 10,50 | 2.871 | | 2018-07-24 | 00:00:00 | 10,50 | 10,55 | 10,35 | 10,35 | 11.478 | | 2018-07-25 | 00:00:00 | 10,25 | 10,25 | 10,15 | 10,15 | 7.067 | | 2018-07-26 | 00:00:00 | 10,40 | 10,45 | 10,15 | 10,15 | 12.136 | | 2018-07-27 | 00:00:00 | 10,10 | 10,15 | 10,05 | 10,05 | 13.361 | | 2018-07-30 | 00:00:00 | 10,10 | 10,20 | 10,10 | 10,20 | 1.529 | | 2018-07-31 | 00:00:00 | 10,20 | 10,20 | 10,00 | 10,00 | 19.097 | | 2018-08-01 | 00:00:00 | 10,20 | 10,20 | 9,80 | 9,84 | 10.670 | | | << < 101 102 103 104 105 106 > >> |
|
