(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 | | 2002-04-15 | 00:00:00 | 3,69 | 3,70 | 3,69 | 3,70 | 69 | | 2002-04-16 | 00:00:00 | 3,69 | 3,70 | 3,69 | 3,70 | 91 | | 2002-04-17 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,66 | 107 | | 2002-04-18 | 00:00:00 | 3,66 | 3,69 | 3,65 | 3,66 | 29 | | 2002-04-19 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,65 | 107 | | 2002-04-22 | 00:00:00 | 3,62 | 3,62 | 3,59 | 3,62 | 15 | | 2002-04-23 | 00:00:00 | 3,61 | 3,65 | 3,58 | 3,60 | 553 | | 2002-04-24 | 00:00:00 | 3,63 | 3,65 | 3,60 | 3,64 | 2.120 | | 2002-04-26 | 00:00:00 | 3,61 | 3,65 | 3,60 | 3,63 | 442 | | 2002-04-29 | 00:00:00 | 3,63 | 3,63 | 3,61 | 3,63 | 1.600 | | 2002-04-30 | 00:00:00 | 3,63 | 3,63 | 3,60 | 3,60 | 284 | | 2002-05-02 | 00:00:00 | 3,63 | 3,63 | 3,54 | 3,54 | 227 | | 2002-05-03 | 00:00:00 | 3,56 | 3,59 | 3,53 | 3,59 | 1.018 | | 2002-05-06 | 00:00:00 | 3,46 | 3,60 | 3,46 | 3,59 | 39 | | 2002-05-07 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,58 | 16 | | 2002-05-08 | 00:00:00 | 3,53 | 3,60 | 3,53 | 3,60 | 98 | | 2002-05-09 | 00:00:00 | 3,56 | 3,56 | 3,52 | 3,55 | 31 | | 2002-05-10 | 00:00:00 | 3,53 | 3,58 | 3,50 | 3,58 | 127 | | 2002-05-13 | 00:00:00 | 3,59 | 3,59 | 3,58 | 3,58 | 161 | | 2002-05-14 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 120 | | 2002-05-15 | 00:00:00 | 3,56 | 3,62 | 3,56 | 3,62 | 4.742 | | 2002-05-16 | 00:00:00 | 3,54 | 3,60 | 3,54 | 3,60 | 4 | | 2002-05-17 | 00:00:00 | 3,54 | 3,60 | 3,50 | 3,59 | 118 | | 2002-05-20 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 3 | | 2002-05-21 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 5 | | 2002-05-22 | 00:00:00 | 3,59 | 3,65 | 3,55 | 3,56 | 33 | | 2002-05-23 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,55 | 23 | | 2002-05-24 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,60 | 0 | | 2002-05-27 | 00:00:00 | 3,62 | 3,62 | 3,55 | 3,56 | 24 | | 2002-05-28 | 00:00:00 | 3,55 | 3,61 | 3,55 | 3,55 | 238 | | 2002-05-31 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,60 | 78 | | 2002-06-03 | 00:00:00 | 3,60 | 3,60 | 3,54 | 3,60 | 9 | | 2002-06-04 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 98 | | 2002-06-05 | 00:00:00 | 3,60 | 3,75 | 3,60 | 3,70 | 2.466 | | 2002-06-06 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,70 | 64 | | 2002-06-07 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,65 | 400 | | 2002-06-11 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,65 | 5 | | 2002-06-12 | 00:00:00 | 3,59 | 3,59 | 3,56 | 3,56 | 2 | | 2002-06-13 | 00:00:00 | 3,58 | 3,60 | 3,51 | 3,60 | 53 | | 2002-06-14 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | | 2002-06-17 | 00:00:00 | 3,54 | 3,54 | 3,45 | 3,50 | 55 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
