(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 | | 2001-02-20 | 00:00:00 | 4,04 | 4,10 | 4,02 | 4,02 | 57 | | 2001-02-21 | 00:00:00 | 4,05 | 4,05 | 4,00 | 4,03 | 117 | | 2001-02-22 | 00:00:00 | 4,04 | 4,04 | 3,98 | 4,00 | 150 | | 2001-02-23 | 00:00:00 | 4,00 | 4,05 | 3,98 | 4,05 | 80 | | 2001-02-26 | 00:00:00 | 4,00 | 4,02 | 3,96 | 4,00 | 14 | | 2001-02-28 | 00:00:00 | 3,96 | 4,02 | 3,96 | 4,02 | 12 | | 2001-03-01 | 00:00:00 | 3,95 | 3,95 | 3,93 | 3,93 | 10 | | 2001-03-02 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 15 | | 2001-03-05 | 00:00:00 | 4,00 | 4,00 | 3,95 | 3,95 | 6 | | 2001-03-06 | 00:00:00 | 3,94 | 4,00 | 3,94 | 3,99 | 23 | | 2001-03-07 | 00:00:00 | 3,93 | 3,93 | 3,92 | 3,93 | 8 | | 2001-03-08 | 00:00:00 | 3,93 | 3,93 | 3,82 | 3,82 | 117 | | 2001-03-09 | 00:00:00 | 3,90 | 3,90 | 3,80 | 3,80 | 29 | | 2001-03-12 | 00:00:00 | 3,91 | 3,91 | 3,81 | 3,86 | 17 | | 2001-03-13 | 00:00:00 | 3,81 | 3,85 | 3,80 | 3,85 | 17 | | 2001-03-14 | 00:00:00 | 3,80 | 3,85 | 3,70 | 3,85 | 190 | | 2001-03-15 | 00:00:00 | 3,85 | 3,92 | 3,78 | 3,92 | 69 | | 2001-03-16 | 00:00:00 | 3,90 | 3,93 | 3,80 | 3,90 | 74 | | 2001-03-19 | 00:00:00 | 3,94 | 4,00 | 3,87 | 3,97 | 642 | | 2001-03-20 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 50 | | 2001-03-21 | 00:00:00 | 3,91 | 3,94 | 3,80 | 3,80 | 77 | | 2001-03-22 | 00:00:00 | 3,76 | 3,76 | 3,54 | 3,68 | 59 | | 2001-03-23 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,70 | 100 | | 2001-03-27 | 00:00:00 | 3,71 | 3,71 | 3,63 | 3,63 | 12 | | 2001-03-28 | 00:00:00 | 3,70 | 3,70 | 3,69 | 3,70 | 3 | | 2001-03-29 | 00:00:00 | 3,68 | 3,68 | 3,61 | 3,61 | 81 | | 2001-03-30 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,60 | 77 | | 2001-04-02 | 00:00:00 | 3,60 | 3,60 | 3,30 | 3,40 | 193 | | 2001-04-03 | 00:00:00 | 3,25 | 3,30 | 3,20 | 3,22 | 84 | | 2001-04-04 | 00:00:00 | 3,20 | 3,35 | 3,15 | 3,22 | 101 | | 2001-04-05 | 00:00:00 | 3,33 | 3,44 | 3,21 | 3,32 | 284 | | 2001-04-06 | 00:00:00 | 3,45 | 3,45 | 3,37 | 3,40 | 13 | | 2001-04-09 | 00:00:00 | 3,38 | 3,43 | 3,31 | 3,40 | 85 | | 2001-04-10 | 00:00:00 | 3,42 | 3,57 | 3,40 | 3,48 | 15 | | 2001-04-11 | 00:00:00 | 3,58 | 3,59 | 3,37 | 3,37 | 61 | | 2001-04-12 | 00:00:00 | 3,45 | 3,45 | 3,31 | 3,38 | 44 | | 2001-04-17 | 00:00:00 | 3,39 | 3,44 | 3,39 | 3,43 | 23 | | 2001-04-18 | 00:00:00 | 3,44 | 3,56 | 3,40 | 3,50 | 305 | | 2001-04-19 | 00:00:00 | 3,48 | 3,48 | 3,42 | 3,45 | 33 | | 2001-04-20 | 00:00:00 | 3,41 | 3,50 | 3,36 | 3,40 | 19 | | 2001-04-23 | 00:00:00 | 3,40 | 3,45 | 3,36 | 3,36 | 12 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
