(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 | | 2000-10-19 | 00:00:00 | 4,51 | 4,58 | 4,51 | 4,58 | 59 | | 2000-10-20 | 00:00:00 | 4,53 | 4,65 | 4,52 | 4,65 | 600 | | 2000-10-23 | 00:00:00 | 4,53 | 4,53 | 4,53 | 4,53 | 5 | | 2000-10-24 | 00:00:00 | 4,52 | 4,61 | 4,49 | 4,51 | 49 | | 2000-10-25 | 00:00:00 | 4,56 | 4,56 | 4,51 | 4,51 | 53 | | 2000-10-26 | 00:00:00 | 4,51 | 4,58 | 4,51 | 4,51 | 57 | | 2000-10-27 | 00:00:00 | 4,60 | 4,60 | 4,50 | 4,50 | 193 | | 2000-10-30 | 00:00:00 | 4,49 | 4,49 | 4,45 | 4,45 | 27 | | 2000-10-31 | 00:00:00 | 4,50 | 4,60 | 4,50 | 4,60 | 5 | | 2000-11-02 | 00:00:00 | 4,55 | 4,60 | 4,45 | 4,46 | 3.567 | | 2000-11-03 | 00:00:00 | 4,56 | 4,56 | 4,48 | 4,51 | 48 | | 2000-11-06 | 00:00:00 | 4,45 | 4,50 | 4,45 | 4,45 | 440 | | 2000-11-07 | 00:00:00 | 4,46 | 4,57 | 4,42 | 4,52 | 147 | | 2000-11-08 | 00:00:00 | 4,42 | 4,50 | 4,42 | 4,50 | 4 | | 2000-11-09 | 00:00:00 | 4,55 | 4,55 | 4,42 | 4,50 | 16 | | 2000-11-10 | 00:00:00 | 4,43 | 4,45 | 4,40 | 4,45 | 164 | | 2000-11-13 | 00:00:00 | 4,40 | 4,41 | 4,30 | 4,35 | 87 | | 2000-11-14 | 00:00:00 | 4,37 | 4,42 | 4,37 | 4,40 | 17 | | 2000-11-15 | 00:00:00 | 4,31 | 4,43 | 4,30 | 4,38 | 111 | | 2000-11-16 | 00:00:00 | 4,36 | 4,41 | 4,36 | 4,36 | 21 | | 2000-11-17 | 00:00:00 | 4,36 | 4,39 | 4,35 | 4,39 | 28 | | 2000-11-20 | 00:00:00 | 4,38 | 4,38 | 4,31 | 4,31 | 11 | | 2000-11-21 | 00:00:00 | 4,39 | 4,39 | 4,28 | 4,28 | 83 | | 2000-11-22 | 00:00:00 | 4,31 | 4,31 | 4,28 | 4,28 | 21 | | 2000-11-23 | 00:00:00 | 4,31 | 4,34 | 4,26 | 4,34 | 13 | | 2000-11-24 | 00:00:00 | 4,27 | 4,31 | 4,26 | 4,26 | 22 | | 2000-11-27 | 00:00:00 | 4,34 | 4,34 | 4,27 | 4,30 | 37 | | 2000-11-28 | 00:00:00 | 4,27 | 4,30 | 4,26 | 4,30 | 54 | | 2000-11-29 | 00:00:00 | 4,28 | 4,30 | 4,26 | 4,26 | 134 | | 2000-11-30 | 00:00:00 | 4,27 | 4,27 | 4,20 | 4,20 | 54 | | 2000-12-04 | 00:00:00 | 4,22 | 4,30 | 4,20 | 4,24 | 2.551 | | 2000-12-05 | 00:00:00 | 4,28 | 4,34 | 4,24 | 4,34 | 1.195 | | 2000-12-06 | 00:00:00 | 4,34 | 4,49 | 4,22 | 4,49 | 49 | | 2000-12-07 | 00:00:00 | 4,55 | 4,56 | 4,38 | 4,55 | 9 | | 2000-12-11 | 00:00:00 | 4,58 | 4,58 | 4,39 | 4,55 | 4 | | 2000-12-12 | 00:00:00 | 4,37 | 4,55 | 4,37 | 4,55 | 11 | | 2000-12-13 | 00:00:00 | 4,49 | 4,54 | 4,49 | 4,54 | 16 | | 2000-12-14 | 00:00:00 | 4,48 | 4,54 | 4,40 | 4,54 | 540 | | 2000-12-15 | 00:00:00 | 4,43 | 4,52 | 4,41 | 4,52 | 19 | | 2000-12-18 | 00:00:00 | 4,41 | 4,47 | 4,11 | 4,42 | 62 | | 2000-12-19 | 00:00:00 | 4,45 | 4,45 | 4,30 | 4,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
