(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-11 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,12 | 120 | | 2002-12-12 | 00:00:00 | 3,05 | 3,22 | 3,05 | 3,18 | 154 | | 2002-12-13 | 00:00:00 | 3,13 | 3,38 | 3,13 | 3,38 | 1.481 | | 2002-12-16 | 00:00:00 | 3,40 | 3,60 | 3,38 | 3,59 | 239 | | 2002-12-17 | 00:00:00 | 3,57 | 3,60 | 3,41 | 3,60 | 695 | | 2002-12-18 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,58 | 141 | | 2002-12-19 | 00:00:00 | 3,59 | 3,59 | 3,50 | 3,52 | 220 | | 2002-12-20 | 00:00:00 | 3,53 | 3,59 | 3,45 | 3,58 | 474 | | 2002-12-23 | 00:00:00 | 3,59 | 3,65 | 3,54 | 3,59 | 342 | | 2002-12-27 | 00:00:00 | 3,51 | 3,58 | 3,50 | 3,50 | 400 | | 2002-12-30 | 00:00:00 | 3,52 | 3,57 | 3,49 | 3,57 | 611 | | 2002-12-31 | 00:00:00 | 3,56 | 3,57 | 3,50 | 3,50 | 297 | | 2003-01-02 | 00:00:00 | 3,58 | 3,62 | 3,41 | 3,49 | 11.700 | | 2003-01-03 | 00:00:00 | 3,42 | 3,50 | 3,42 | 3,50 | 5.300 | | 2003-01-06 | 00:00:00 | 3,57 | 3,57 | 3,44 | 3,48 | 7.400 | | 2003-01-07 | 00:00:00 | 3,47 | 3,47 | 3,44 | 3,45 | 5.900 | | 2003-01-08 | 00:00:00 | 3,46 | 3,46 | 3,43 | 3,43 | 0 | | 2003-01-09 | 00:00:00 | 3,44 | 3,49 | 3,35 | 3,49 | 102.200 | | 2003-01-10 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,47 | 2.200 | | 2003-01-13 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,50 | 6.500 | | 2003-01-14 | 00:00:00 | 3,44 | 3,54 | 3,44 | 3,54 | 6.900 | | 2003-01-15 | 00:00:00 | 3,54 | 3,56 | 3,50 | 3,56 | 29.000 | | 2003-01-16 | 00:00:00 | 3,55 | 3,55 | 3,43 | 3,53 | 37.100 | | 2003-01-17 | 00:00:00 | 3,53 | 3,53 | 3,43 | 3,50 | 7.800 | | 2003-01-20 | 00:00:00 | 3,49 | 3,50 | 3,43 | 3,50 | 3.600 | | 2003-01-21 | 00:00:00 | 3,50 | 3,50 | 3,43 | 3,50 | 2.200 | | 2003-01-22 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,50 | 500 | | 2003-01-23 | 00:00:00 | 3,49 | 3,50 | 3,44 | 3,50 | 800 | | 2003-01-24 | 00:00:00 | 3,49 | 3,49 | 3,44 | 3,48 | 8.500 | | 2003-01-27 | 00:00:00 | 3,43 | 3,48 | 3,42 | 3,46 | 300 | | 2003-01-28 | 00:00:00 | 3,46 | 3,46 | 3,40 | 3,44 | 57.000 | | 2003-01-29 | 00:00:00 | 3,37 | 3,40 | 3,14 | 3,40 | 14.800 | | 2003-01-30 | 00:00:00 | 3,45 | 3,45 | 3,27 | 3,42 | 3.400 | | 2003-01-31 | 00:00:00 | 3,42 | 3,48 | 3,33 | 3,40 | 6.200 | | 2003-02-03 | 00:00:00 | 3,43 | 3,45 | 3,43 | 3,45 | 0 | | 2003-02-04 | 00:00:00 | 3,45 | 3,45 | 3,32 | 3,45 | 1.700 | | 2003-02-05 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 0 | | 2003-02-06 | 00:00:00 | 3,40 | 3,45 | 3,35 | 3,45 | 2.200 | | 2003-02-07 | 00:00:00 | 3,44 | 3,44 | 3,37 | 3,42 | 1.700 | | 2003-02-10 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,40 | 400 | | 2003-02-11 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
