(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 | | 2003-02-11 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 500 | | 2003-02-12 | 00:00:00 | 3,40 | 3,40 | 3,39 | 3,39 | 11.100 | | 2003-02-13 | 00:00:00 | 3,39 | 3,39 | 3,38 | 3,38 | 500 | | 2003-02-14 | 00:00:00 | 3,38 | 3,38 | 3,30 | 3,38 | 2.700 | | 2003-02-17 | 00:00:00 | 3,36 | 3,38 | 3,31 | 3,38 | 6.500 | | 2003-02-18 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 0 | | 2003-02-19 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,37 | 1.500 | | 2003-02-20 | 00:00:00 | 3,37 | 3,37 | 3,26 | 3,35 | 600 | | 2003-02-21 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 800 | | 2003-02-24 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,34 | 1.200 | | 2003-02-25 | 00:00:00 | 3,34 | 3,34 | 3,27 | 3,30 | 3.800 | | 2003-02-26 | 00:00:00 | 3,24 | 3,29 | 3,24 | 3,29 | 200 | | 2003-02-27 | 00:00:00 | 3,23 | 3,26 | 3,21 | 3,26 | 6.500 | | 2003-02-28 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,25 | 1.900 | | 2003-03-03 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 0 | | 2003-03-04 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2003-03-05 | 00:00:00 | 3,23 | 3,23 | 3,11 | 3,20 | 5.400 | | 2003-03-06 | 00:00:00 | 3,12 | 3,18 | 3,11 | 3,17 | 4.900 | | 2003-03-07 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 8.300 | | 2003-03-10 | 00:00:00 | 3,15 | 3,18 | 3,12 | 3,18 | 2.500 | | 2003-03-11 | 00:00:00 | 3,18 | 3,18 | 3,12 | 3,13 | 900 | | 2003-03-12 | 00:00:00 | 3,13 | 3,17 | 3,07 | 3,12 | 15.200 | | 2003-03-13 | 00:00:00 | 3,15 | 3,18 | 3,09 | 3,18 | 1.300 | | 2003-03-14 | 00:00:00 | 3,17 | 3,24 | 3,17 | 3,24 | 4.300 | | 2003-03-17 | 00:00:00 | 3,18 | 3,24 | 3,16 | 3,24 | 1.700 | | 2003-03-18 | 00:00:00 | 3,14 | 3,23 | 3,14 | 3,23 | 0 | | 2003-03-19 | 00:00:00 | 3,23 | 3,23 | 3,22 | 3,23 | 0 | | 2003-03-20 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2003-03-21 | 00:00:00 | 3,23 | 3,25 | 3,11 | 3,11 | 4.100 | | 2003-03-24 | 00:00:00 | 3,23 | 3,23 | 3,14 | 3,22 | 2.900 | | 2003-03-25 | 00:00:00 | 3,22 | 3,23 | 3,22 | 3,23 | 0 | | 2003-03-26 | 00:00:00 | 3,21 | 3,21 | 3,20 | 3,20 | 100 | | 2003-03-27 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,11 | 1.600 | | 2003-03-28 | 00:00:00 | 3,16 | 3,20 | 3,11 | 3,11 | 32.100 | | 2003-03-31 | 00:00:00 | 3,15 | 3,31 | 3,15 | 3,27 | 4.000 | | 2003-04-01 | 00:00:00 | 3,28 | 3,29 | 3,16 | 3,29 | 2.700 | | 2003-04-02 | 00:00:00 | 3,28 | 3,35 | 3,28 | 3,29 | 3.600 | | 2003-04-03 | 00:00:00 | 3,34 | 3,35 | 3,26 | 3,35 | 31.500 | | 2003-04-04 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 0 | | 2003-04-07 | 00:00:00 | 3,37 | 3,37 | 3,33 | 3,35 | 3.400 | | 2003-04-08 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,35 | 2.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
