(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 | | 2000-08-22 | 00:00:00 | 4,80 | 4,80 | 4,77 | 4,80 | 57 | | 2000-08-23 | 00:00:00 | 4,80 | 4,80 | 4,78 | 4,78 | 100 | | 2000-08-24 | 00:00:00 | 4,80 | 4,85 | 4,80 | 4,85 | 90 | | 2000-08-25 | 00:00:00 | 4,85 | 5,00 | 4,83 | 4,96 | 160 | | 2000-08-28 | 00:00:00 | 4,90 | 5,02 | 4,87 | 4,87 | 135 | | 2000-08-29 | 00:00:00 | 4,87 | 4,91 | 4,87 | 4,90 | 34 | | 2000-08-30 | 00:00:00 | 4,90 | 4,94 | 4,90 | 4,94 | 61 | | 2000-08-31 | 00:00:00 | 4,94 | 5,07 | 4,90 | 5,00 | 315 | | 2000-09-01 | 00:00:00 | 5,05 | 5,08 | 4,96 | 5,07 | 172 | | 2000-09-04 | 00:00:00 | 5,07 | 5,17 | 5,05 | 5,16 | 216 | | 2000-09-05 | 00:00:00 | 5,16 | 5,16 | 5,05 | 5,15 | 88 | | 2000-09-06 | 00:00:00 | 5,15 | 5,15 | 5,05 | 5,09 | 155 | | 2000-09-07 | 00:00:00 | 5,12 | 5,14 | 5,04 | 5,08 | 411 | | 2000-09-08 | 00:00:00 | 5,10 | 5,10 | 5,06 | 5,10 | 217 | | 2000-09-11 | 00:00:00 | 5,10 | 5,14 | 5,09 | 5,10 | 116 | | 2000-09-12 | 00:00:00 | 5,10 | 5,11 | 5,04 | 5,11 | 279 | | 2000-09-13 | 00:00:00 | 5,12 | 5,12 | 5,06 | 5,10 | 440 | | 2000-09-14 | 00:00:00 | 5,08 | 5,13 | 5,08 | 5,10 | 261 | | 2000-09-15 | 00:00:00 | 5,10 | 5,13 | 5,10 | 5,13 | 47 | | 2000-09-18 | 00:00:00 | 5,13 | 5,17 | 5,12 | 5,15 | 225 | | 2000-09-19 | 00:00:00 | 5,14 | 5,14 | 5,10 | 5,10 | 263 | | 2000-09-20 | 00:00:00 | 5,15 | 5,38 | 5,11 | 5,25 | 773 | | 2000-09-21 | 00:00:00 | 5,25 | 5,25 | 5,15 | 5,15 | 80 | | 2000-09-22 | 00:00:00 | 5,10 | 5,15 | 5,00 | 5,10 | 50 | | 2000-09-25 | 00:00:00 | 5,15 | 5,20 | 5,05 | 5,05 | 55 | | 2000-09-26 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 12 | | 2000-09-28 | 00:00:00 | 5,10 | 5,13 | 5,08 | 5,10 | 172 | | 2000-09-29 | 00:00:00 | 5,10 | 5,15 | 5,08 | 5,10 | 126 | | 2000-10-02 | 00:00:00 | 5,13 | 5,15 | 5,05 | 5,15 | 44 | | 2000-10-03 | 00:00:00 | 5,15 | 5,15 | 5,10 | 5,15 | 13 | | 2000-10-04 | 00:00:00 | 5,14 | 5,15 | 5,10 | 5,15 | 62 | | 2000-10-06 | 00:00:00 | 5,10 | 5,14 | 5,06 | 5,10 | 38 | | 2000-10-09 | 00:00:00 | 5,10 | 5,10 | 5,05 | 5,09 | 105 | | 2000-10-10 | 00:00:00 | 5,06 | 5,08 | 5,00 | 5,08 | 25 | | 2000-10-11 | 00:00:00 | 4,82 | 4,90 | 4,71 | 4,88 | 44 | | 2000-10-12 | 00:00:00 | 4,86 | 4,94 | 4,61 | 4,94 | 78 | | 2000-10-13 | 00:00:00 | 4,56 | 4,72 | 4,56 | 4,66 | 727 | | 2000-10-16 | 00:00:00 | 4,65 | 4,70 | 4,62 | 4,66 | 1.644 | | 2000-10-17 | 00:00:00 | 4,66 | 4,69 | 4,61 | 4,65 | 1.546 | | 2000-10-18 | 00:00:00 | 4,62 | 4,62 | 4,50 | 4,51 | 59 | | 2000-10-19 | 00:00:00 | 4,51 | 4,58 | 4,51 | 4,58 | 59 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
