(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-15 | 00:00:00 | 2,95 | 3,09 | 2,94 | 2,98 | 1.094 | | 2002-10-16 | 00:00:00 | 3,07 | 3,07 | 2,97 | 3,00 | 8 | | 2002-10-17 | 00:00:00 | 3,00 | 3,09 | 3,00 | 3,09 | 12 | | 2002-10-18 | 00:00:00 | 3,03 | 3,09 | 3,03 | 3,09 | 26 | | 2002-10-21 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,05 | 531 | | 2002-10-22 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2002-10-23 | 00:00:00 | 3,10 | 3,10 | 2,92 | 3,10 | 27 | | 2002-10-24 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,08 | 137 | | 2002-10-25 | 00:00:00 | 3,06 | 3,08 | 3,06 | 3,08 | 7 | | 2002-10-28 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | | 2002-10-29 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,04 | 8 | | 2002-10-30 | 00:00:00 | 2,99 | 3,07 | 2,99 | 3,07 | 13 | | 2002-10-31 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,04 | 238 | | 2002-11-04 | 00:00:00 | 3,02 | 3,05 | 3,00 | 3,02 | 76 | | 2002-11-05 | 00:00:00 | 3,06 | 3,06 | 3,00 | 3,00 | 51 | | 2002-11-06 | 00:00:00 | 3,07 | 3,07 | 2,97 | 3,05 | 105 | | 2002-11-07 | 00:00:00 | 3,01 | 3,06 | 3,00 | 3,00 | 1.651 | | 2002-11-08 | 00:00:00 | 3,07 | 3,07 | 3,00 | 3,00 | 205 | | 2002-11-11 | 00:00:00 | 3,01 | 3,05 | 3,01 | 3,05 | 483 | | 2002-11-12 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 92 | | 2002-11-13 | 00:00:00 | 3,06 | 3,10 | 3,02 | 3,10 | 436 | | 2002-11-14 | 00:00:00 | 3,08 | 3,08 | 3,05 | 3,07 | 373 | | 2002-11-15 | 00:00:00 | 3,08 | 3,19 | 3,08 | 3,10 | 477 | | 2002-11-18 | 00:00:00 | 3,14 | 3,18 | 3,09 | 3,18 | 308 | | 2002-11-19 | 00:00:00 | 3,11 | 3,13 | 3,11 | 3,13 | 132 | | 2002-11-20 | 00:00:00 | 3,18 | 3,18 | 3,09 | 3,12 | 12 | | 2002-11-21 | 00:00:00 | 3,12 | 3,12 | 3,09 | 3,09 | 120 | | 2002-11-22 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,10 | 5 | | 2002-11-25 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,11 | 90 | | 2002-11-26 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,07 | 144 | | 2002-11-27 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,07 | 65 | | 2002-11-28 | 00:00:00 | 3,09 | 3,10 | 3,08 | 3,08 | 24 | | 2002-11-29 | 00:00:00 | 3,13 | 3,13 | 3,02 | 3,02 | 76 | | 2002-12-02 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,05 | 158 | | 2002-12-03 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,09 | 0 | | 2002-12-04 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,05 | 793 | | 2002-12-05 | 00:00:00 | 3,08 | 3,12 | 3,06 | 3,12 | 6 | | 2002-12-06 | 00:00:00 | 3,09 | 3,10 | 3,05 | 3,05 | 1.047 | | 2002-12-09 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,05 | 50 | | 2002-12-10 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,05 | 533 | | 2002-12-11 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,12 | 120 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
