(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-17 | 00:00:00 | 3,34 | 3,35 | 3,30 | 3,35 | 1 | | 2001-08-20 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,25 | 18 | | 2001-08-21 | 00:00:00 | 3,30 | 3,33 | 3,30 | 3,30 | 13 | | 2001-08-22 | 00:00:00 | 3,24 | 3,40 | 3,24 | 3,29 | 13 | | 2001-08-23 | 00:00:00 | 3,35 | 3,59 | 3,30 | 3,53 | 221 | | 2001-08-24 | 00:00:00 | 3,50 | 3,69 | 3,43 | 3,52 | 361 | | 2001-08-27 | 00:00:00 | 3,59 | 3,67 | 3,56 | 3,67 | 175 | | 2001-08-28 | 00:00:00 | 3,70 | 3,90 | 3,70 | 3,76 | 574 | | 2001-08-29 | 00:00:00 | 3,79 | 3,84 | 3,71 | 3,71 | 158 | | 2001-08-30 | 00:00:00 | 3,76 | 3,97 | 3,76 | 3,83 | 817 | | 2001-08-31 | 00:00:00 | 3,88 | 3,88 | 3,80 | 3,80 | 261 | | 2001-09-03 | 00:00:00 | 3,83 | 3,94 | 3,70 | 3,79 | 122 | | 2001-09-04 | 00:00:00 | 3,80 | 3,87 | 3,80 | 3,80 | 320 | | 2001-09-05 | 00:00:00 | 3,86 | 3,86 | 3,73 | 3,73 | 20 | | 2001-09-06 | 00:00:00 | 3,79 | 3,79 | 3,41 | 3,47 | 191 | | 2001-09-07 | 00:00:00 | 3,37 | 3,51 | 3,37 | 3,40 | 92 | | 2001-09-10 | 00:00:00 | 3,48 | 3,50 | 3,40 | 3,44 | 41 | | 2001-09-11 | 00:00:00 | 3,40 | 3,49 | 3,01 | 3,20 | 126 | | 2001-09-12 | 00:00:00 | 3,10 | 3,29 | 2,93 | 3,15 | 95 | | 2001-09-13 | 00:00:00 | 3,06 | 3,29 | 3,06 | 3,29 | 219 | | 2001-09-14 | 00:00:00 | 3,29 | 3,29 | 3,06 | 3,08 | 564 | | 2001-09-17 | 00:00:00 | 3,08 | 3,10 | 3,02 | 3,08 | 112 | | 2001-09-18 | 00:00:00 | 3,10 | 3,23 | 3,10 | 3,16 | 23 | | 2001-09-19 | 00:00:00 | 3,16 | 3,30 | 3,16 | 3,20 | 245 | | 2001-09-20 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,21 | 75 | | 2001-09-21 | 00:00:00 | 3,15 | 3,17 | 3,06 | 3,12 | 126 | | 2001-09-24 | 00:00:00 | 3,22 | 3,22 | 3,08 | 3,16 | 39 | | 2001-09-25 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,12 | 36 | | 2001-09-26 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,18 | 23 | | 2001-09-27 | 00:00:00 | 3,15 | 3,18 | 3,12 | 3,16 | 167 | | 2001-09-28 | 00:00:00 | 3,25 | 3,35 | 3,17 | 3,28 | 132 | | 2001-10-01 | 00:00:00 | 3,28 | 3,28 | 3,20 | 3,26 | 39 | | 2001-10-02 | 00:00:00 | 3,28 | 3,46 | 3,20 | 3,30 | 1.063 | | 2001-10-03 | 00:00:00 | 3,32 | 3,47 | 3,32 | 3,47 | 412 | | 2001-10-04 | 00:00:00 | 3,50 | 3,61 | 3,43 | 3,45 | 290 | | 2001-10-08 | 00:00:00 | 3,49 | 3,49 | 3,35 | 3,39 | 13 | | 2001-10-09 | 00:00:00 | 3,36 | 3,45 | 3,36 | 3,45 | 39 | | 2001-10-10 | 00:00:00 | 3,47 | 3,56 | 3,47 | 3,50 | 366 | | 2001-10-11 | 00:00:00 | 3,56 | 3,74 | 3,56 | 3,74 | 222 | | 2001-10-12 | 00:00:00 | 3,65 | 3,73 | 3,65 | 3,70 | 599 | | 2001-10-15 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,70 | 196 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
