(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 | | 2001-12-12 | 00:00:00 | 3,53 | 3,55 | 3,50 | 3,55 | 13 | | 2001-12-13 | 00:00:00 | 3,43 | 3,55 | 3,43 | 3,50 | 445 | | 2001-12-14 | 00:00:00 | 3,50 | 3,54 | 3,50 | 3,50 | 208 | | 2001-12-17 | 00:00:00 | 3,54 | 3,77 | 3,48 | 3,48 | 106 | | 2001-12-18 | 00:00:00 | 3,55 | 3,55 | 3,41 | 3,50 | 225 | | 2001-12-19 | 00:00:00 | 3,50 | 3,73 | 3,50 | 3,65 | 2.282 | | 2001-12-20 | 00:00:00 | 3,65 | 3,66 | 3,60 | 3,62 | 114 | | 2001-12-21 | 00:00:00 | 3,67 | 3,69 | 3,61 | 3,66 | 674 | | 2001-12-27 | 00:00:00 | 3,67 | 3,80 | 3,67 | 3,69 | 983 | | 2001-12-28 | 00:00:00 | 3,67 | 3,76 | 3,65 | 3,75 | 1.091 | | 2002-01-02 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,65 | 132 | | 2002-01-03 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,64 | 483 | | 2002-01-04 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,65 | 185 | | 2002-01-07 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,65 | 54 | | 2002-01-08 | 00:00:00 | 3,65 | 3,65 | 3,59 | 3,59 | 11 | | 2002-01-09 | 00:00:00 | 3,65 | 3,65 | 3,55 | 3,59 | 175 | | 2002-01-10 | 00:00:00 | 3,54 | 3,59 | 3,54 | 3,59 | 16 | | 2002-01-11 | 00:00:00 | 3,55 | 3,57 | 3,46 | 3,55 | 56 | | 2002-01-14 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,45 | 186 | | 2002-01-15 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 66 | | 2002-01-16 | 00:00:00 | 3,51 | 3,69 | 3,45 | 3,63 | 2.633 | | 2002-01-17 | 00:00:00 | 3,68 | 3,72 | 3,61 | 3,65 | 314 | | 2002-01-18 | 00:00:00 | 3,66 | 3,72 | 3,64 | 3,64 | 640 | | 2002-01-21 | 00:00:00 | 3,64 | 3,67 | 3,62 | 3,66 | 33 | | 2002-01-22 | 00:00:00 | 3,69 | 3,69 | 3,65 | 3,66 | 98 | | 2002-01-23 | 00:00:00 | 3,65 | 3,69 | 3,63 | 3,64 | 59 | | 2002-01-24 | 00:00:00 | 3,62 | 3,65 | 3,61 | 3,65 | 5 | | 2002-01-25 | 00:00:00 | 3,61 | 3,65 | 3,61 | 3,65 | 10 | | 2002-01-28 | 00:00:00 | 3,61 | 3,61 | 3,52 | 3,61 | 37 | | 2002-01-29 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,60 | 67 | | 2002-01-30 | 00:00:00 | 3,63 | 3,74 | 3,60 | 3,61 | 1.299 | | 2002-01-31 | 00:00:00 | 3,68 | 3,71 | 3,67 | 3,71 | 948 | | 2002-02-01 | 00:00:00 | 3,71 | 3,80 | 3,71 | 3,76 | 291 | | 2002-02-04 | 00:00:00 | 3,75 | 3,75 | 3,64 | 3,68 | 16 | | 2002-02-05 | 00:00:00 | 3,64 | 3,67 | 3,60 | 3,60 | 43 | | 2002-02-06 | 00:00:00 | 3,58 | 3,62 | 3,53 | 3,55 | 1.275 | | 2002-02-07 | 00:00:00 | 3,58 | 3,65 | 3,55 | 3,65 | 354 | | 2002-02-08 | 00:00:00 | 3,59 | 3,65 | 3,59 | 3,65 | 102 | | 2002-02-11 | 00:00:00 | 3,65 | 3,65 | 3,57 | 3,63 | 277 | | 2002-02-13 | 00:00:00 | 3,60 | 3,60 | 3,54 | 3,60 | 78 | | 2002-02-14 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,59 | 159 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
