(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-15 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,70 | 196 | 2001-10-16 | 00:00:00 | 3,73 | 3,73 | 3,69 | 3,70 | 518 | 2001-10-17 | 00:00:00 | 3,72 | 3,74 | 3,67 | 3,68 | 96 | 2001-10-18 | 00:00:00 | 3,75 | 3,80 | 3,71 | 3,75 | 363 | 2001-10-19 | 00:00:00 | 3,79 | 3,79 | 3,70 | 3,70 | 6 | 2001-10-22 | 00:00:00 | 3,69 | 3,77 | 3,66 | 3,70 | 12 | 2001-10-23 | 00:00:00 | 3,75 | 3,75 | 3,71 | 3,71 | 22 | 2001-10-24 | 00:00:00 | 3,70 | 3,75 | 3,66 | 3,66 | 283 | 2001-10-25 | 00:00:00 | 3,74 | 3,74 | 3,64 | 3,64 | 23 | 2001-10-26 | 00:00:00 | 3,74 | 3,77 | 3,65 | 3,73 | 633 | 2001-10-29 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 0 | 2001-10-30 | 00:00:00 | 3,65 | 3,68 | 3,62 | 3,62 | 19 | 2001-10-31 | 00:00:00 | 3,72 | 3,89 | 3,71 | 3,88 | 251 | 2001-11-02 | 00:00:00 | 3,86 | 3,99 | 3,82 | 3,90 | 100 | 2001-11-05 | 00:00:00 | 3,96 | 3,96 | 3,84 | 3,87 | 140 | 2001-11-06 | 00:00:00 | 3,86 | 3,95 | 3,86 | 3,90 | 49 | 2001-11-07 | 00:00:00 | 3,90 | 3,90 | 3,86 | 3,86 | 5 | 2001-11-08 | 00:00:00 | 3,86 | 3,88 | 3,71 | 3,85 | 62 | 2001-11-09 | 00:00:00 | 3,85 | 3,86 | 3,75 | 3,75 | 50 | 2001-11-12 | 00:00:00 | 3,74 | 3,86 | 3,73 | 3,80 | 12 | 2001-11-13 | 00:00:00 | 3,75 | 3,88 | 3,75 | 3,85 | 27 | 2001-11-14 | 00:00:00 | 3,89 | 3,99 | 3,85 | 3,95 | 73 | 2001-11-15 | 00:00:00 | 3,95 | 3,96 | 3,95 | 3,95 | 894 | 2001-11-16 | 00:00:00 | 3,95 | 3,95 | 3,75 | 3,75 | 54 | 2001-11-19 | 00:00:00 | 3,85 | 3,92 | 3,70 | 3,75 | 125 | 2001-11-20 | 00:00:00 | 3,72 | 3,86 | 3,72 | 3,86 | 1.100 | 2001-11-22 | 00:00:00 | 3,76 | 3,81 | 3,73 | 3,81 | 12 | 2001-11-23 | 00:00:00 | 3,74 | 3,79 | 3,66 | 3,73 | 64 | 2001-11-26 | 00:00:00 | 3,67 | 3,77 | 3,67 | 3,77 | 10 | 2001-11-27 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 2 | 2001-11-28 | 00:00:00 | 3,74 | 3,78 | 3,65 | 3,78 | 222 | 2001-11-29 | 00:00:00 | 3,78 | 3,80 | 3,67 | 3,80 | 132 | 2001-11-30 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,81 | 280 | 2001-12-03 | 00:00:00 | 3,75 | 3,77 | 3,62 | 3,70 | 77 | 2001-12-04 | 00:00:00 | 3,63 | 3,69 | 3,61 | 3,63 | 200 | 2001-12-05 | 00:00:00 | 3,63 | 3,70 | 3,56 | 3,63 | 23 | 2001-12-06 | 00:00:00 | 3,65 | 3,67 | 3,65 | 3,65 | 26 | 2001-12-07 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,63 | 27 | 2001-12-10 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 3 | 2001-12-11 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 337 | 2001-12-12 | 00:00:00 | 3,53 | 3,55 | 3,50 | 3,55 | 13 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|