(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 | | 2002-02-14 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,59 | 159 | | 2002-02-15 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 16 | | 2002-02-18 | 00:00:00 | 3,62 | 3,62 | 3,62 | 3,62 | 0 | | 2002-02-19 | 00:00:00 | 3,57 | 3,60 | 3,55 | 3,60 | 38 | | 2002-02-20 | 00:00:00 | 3,55 | 3,60 | 3,55 | 3,56 | 22 | | 2002-02-21 | 00:00:00 | 3,60 | 3,64 | 3,57 | 3,60 | 310 | | 2002-02-22 | 00:00:00 | 3,62 | 3,62 | 3,55 | 3,56 | 177 | | 2002-02-25 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2002-02-26 | 00:00:00 | 3,59 | 3,64 | 3,59 | 3,64 | 10 | | 2002-02-27 | 00:00:00 | 3,60 | 3,62 | 3,60 | 3,62 | 732 | | 2002-02-28 | 00:00:00 | 3,60 | 3,60 | 3,59 | 3,59 | 6 | | 2002-03-01 | 00:00:00 | 3,57 | 3,60 | 3,56 | 3,60 | 147 | | 2002-03-04 | 00:00:00 | 3,55 | 3,61 | 3,54 | 3,61 | 303 | | 2002-03-05 | 00:00:00 | 3,62 | 3,68 | 3,55 | 3,60 | 142 | | 2002-03-06 | 00:00:00 | 3,60 | 3,62 | 3,60 | 3,60 | 305 | | 2002-03-07 | 00:00:00 | 3,60 | 3,64 | 3,60 | 3,60 | 13 | | 2002-03-08 | 00:00:00 | 3,67 | 3,67 | 3,60 | 3,64 | 150 | | 2002-03-11 | 00:00:00 | 3,63 | 3,64 | 3,60 | 3,61 | 101 | | 2002-03-12 | 00:00:00 | 3,59 | 3,63 | 3,59 | 3,63 | 3 | | 2002-03-13 | 00:00:00 | 3,59 | 3,63 | 3,59 | 3,63 | 0 | | 2002-03-14 | 00:00:00 | 3,62 | 3,63 | 3,62 | 3,63 | 29 | | 2002-03-15 | 00:00:00 | 3,64 | 3,66 | 3,62 | 3,66 | 66 | | 2002-03-18 | 00:00:00 | 3,65 | 3,70 | 3,64 | 3,66 | 74 | | 2002-03-19 | 00:00:00 | 3,73 | 3,77 | 3,66 | 3,67 | 95 | | 2002-03-20 | 00:00:00 | 3,66 | 3,69 | 3,66 | 3,66 | 23 | | 2002-03-21 | 00:00:00 | 3,69 | 3,70 | 3,64 | 3,64 | 71 | | 2002-03-22 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,70 | 65 | | 2002-03-25 | 00:00:00 | 3,70 | 3,70 | 3,66 | 3,66 | 17 | | 2002-03-26 | 00:00:00 | 3,67 | 3,67 | 3,60 | 3,62 | 70 | | 2002-03-27 | 00:00:00 | 3,66 | 3,67 | 3,61 | 3,67 | 98 | | 2002-03-28 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,65 | 5 | | 2002-04-02 | 00:00:00 | 3,66 | 3,66 | 3,65 | 3,65 | 14 | | 2002-04-03 | 00:00:00 | 3,61 | 3,65 | 3,61 | 3,65 | 79 | | 2002-04-04 | 00:00:00 | 3,68 | 3,68 | 3,65 | 3,65 | 131 | | 2002-04-05 | 00:00:00 | 3,65 | 3,68 | 3,65 | 3,65 | 407 | | 2002-04-08 | 00:00:00 | 3,68 | 3,70 | 3,65 | 3,65 | 128 | | 2002-04-09 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,66 | 52 | | 2002-04-10 | 00:00:00 | 3,65 | 3,68 | 3,65 | 3,65 | 126 | | 2002-04-11 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,65 | 38 | | 2002-04-12 | 00:00:00 | 3,69 | 3,69 | 3,68 | 3,69 | 47 | | 2002-04-15 | 00:00:00 | 3,69 | 3,70 | 3,69 | 3,70 | 69 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
