(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-08 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,35 | 2.200 | | 2003-04-09 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,48 | 8.600 | | 2003-04-10 | 00:00:00 | 3,50 | 3,50 | 3,25 | 3,25 | 12.400 | | 2003-04-11 | 00:00:00 | 3,47 | 3,50 | 3,36 | 3,50 | 31.900 | | 2003-04-14 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,45 | 300 | | 2003-04-15 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 15.500 | | 2003-04-16 | 00:00:00 | 3,46 | 3,48 | 3,41 | 3,48 | 24.500 | | 2003-04-17 | 00:00:00 | 3,41 | 3,48 | 3,41 | 3,48 | 15.200 | | 2003-04-22 | 00:00:00 | 3,58 | 3,58 | 3,46 | 3,46 | 3.700 | | 2003-04-23 | 00:00:00 | 3,48 | 3,53 | 3,45 | 3,45 | 8.000 | | 2003-04-24 | 00:00:00 | 3,49 | 3,50 | 3,39 | 3,40 | 18.000 | | 2003-04-25 | 00:00:00 | 3,40 | 3,42 | 3,33 | 3,41 | 8.800 | | 2003-04-28 | 00:00:00 | 3,41 | 3,46 | 3,38 | 3,46 | 4.300 | | 2003-04-29 | 00:00:00 | 3,40 | 3,46 | 3,39 | 3,46 | 12.600 | | 2003-04-30 | 00:00:00 | 3,42 | 3,50 | 3,41 | 3,50 | 10.500 | | 2003-05-02 | 00:00:00 | 3,44 | 3,52 | 3,42 | 3,50 | 2.500 | | 2003-05-05 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,49 | 2.100 | | 2003-05-06 | 00:00:00 | 3,48 | 3,48 | 3,41 | 3,48 | 3.500 | | 2003-05-07 | 00:00:00 | 3,46 | 3,50 | 3,46 | 3,48 | 8.200 | | 2003-05-08 | 00:00:00 | 3,50 | 3,50 | 3,43 | 3,43 | 8.500 | | 2003-05-09 | 00:00:00 | 3,47 | 3,54 | 3,46 | 3,52 | 6.100 | | 2003-05-12 | 00:00:00 | 3,47 | 3,53 | 3,45 | 3,53 | 3.200 | | 2003-05-13 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2003-05-14 | 00:00:00 | 3,51 | 3,52 | 3,51 | 3,51 | 1.000 | | 2003-05-15 | 00:00:00 | 3,50 | 3,51 | 3,50 | 3,51 | 500 | | 2003-05-16 | 00:00:00 | 3,51 | 3,51 | 3,38 | 3,49 | 6.700 | | 2003-05-19 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2003-05-20 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2003-05-21 | 00:00:00 | 3,45 | 3,48 | 3,35 | 3,46 | 55.500 | | 2003-05-22 | 00:00:00 | 3,41 | 3,44 | 3,41 | 3,44 | 1.200 | | 2003-05-23 | 00:00:00 | 3,44 | 3,44 | 3,43 | 3,44 | 100 | | 2003-05-26 | 00:00:00 | 3,40 | 3,42 | 3,37 | 3,42 | 100 | | 2003-05-27 | 00:00:00 | 3,43 | 3,43 | 3,38 | 3,41 | 2.100 | | 2003-05-28 | 00:00:00 | 3,38 | 3,41 | 3,37 | 3,41 | 4.100 | | 2003-05-29 | 00:00:00 | 3,41 | 3,41 | 3,35 | 3,35 | 7.000 | | 2003-05-30 | 00:00:00 | 3,35 | 3,39 | 3,31 | 3,38 | 17.800 | | 2003-06-02 | 00:00:00 | 3,39 | 3,39 | 3,34 | 3,39 | 100 | | 2003-06-03 | 00:00:00 | 3,39 | 3,40 | 3,35 | 3,40 | 1.100 | | 2003-06-04 | 00:00:00 | 3,39 | 3,40 | 3,39 | 3,40 | 100 | | 2003-06-05 | 00:00:00 | 3,40 | 3,40 | 3,38 | 3,38 | 14.400 | | 2003-06-06 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 6.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
