(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 | | 2001-04-23 | 00:00:00 | 3,40 | 3,45 | 3,36 | 3,36 | 12 | | 2001-04-24 | 00:00:00 | 3,40 | 3,54 | 3,34 | 3,35 | 36 | | 2001-04-26 | 00:00:00 | 3,35 | 3,39 | 3,31 | 3,31 | 95 | | 2001-04-27 | 00:00:00 | 3,38 | 3,44 | 3,32 | 3,43 | 56 | | 2001-04-30 | 00:00:00 | 3,39 | 3,48 | 3,39 | 3,44 | 12 | | 2001-05-02 | 00:00:00 | 3,48 | 3,70 | 3,48 | 3,64 | 694 | | 2001-05-03 | 00:00:00 | 3,60 | 3,67 | 3,60 | 3,61 | 32 | | 2001-05-04 | 00:00:00 | 3,69 | 3,72 | 3,61 | 3,66 | 609 | | 2001-05-07 | 00:00:00 | 3,75 | 3,78 | 3,74 | 3,74 | 165 | | 2001-05-08 | 00:00:00 | 3,77 | 3,77 | 3,67 | 3,72 | 103 | | 2001-05-09 | 00:00:00 | 3,81 | 3,81 | 3,65 | 3,65 | 642 | | 2001-05-10 | 00:00:00 | 3,79 | 3,81 | 3,66 | 3,69 | 392 | | 2001-05-11 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,69 | 216 | | 2001-05-14 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,65 | 29 | | 2001-05-15 | 00:00:00 | 3,69 | 3,69 | 3,55 | 3,57 | 30 | | 2001-05-16 | 00:00:00 | 3,57 | 3,59 | 3,50 | 3,56 | 14 | | 2001-05-17 | 00:00:00 | 3,56 | 3,60 | 3,48 | 3,60 | 14 | | 2001-05-18 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,55 | 6 | | 2001-05-21 | 00:00:00 | 3,55 | 3,60 | 3,49 | 3,55 | 215 | | 2001-05-22 | 00:00:00 | 3,45 | 3,45 | 3,34 | 3,34 | 3 | | 2001-05-23 | 00:00:00 | 3,40 | 3,40 | 3,36 | 3,40 | 27 | | 2001-05-24 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,41 | 17 | | 2001-05-25 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,37 | 207 | | 2001-05-28 | 00:00:00 | 3,49 | 3,49 | 3,30 | 3,30 | 83 | | 2001-05-29 | 00:00:00 | 3,35 | 3,45 | 3,25 | 3,30 | 550 | | 2001-05-30 | 00:00:00 | 3,34 | 3,34 | 3,20 | 3,26 | 101 | | 2001-05-31 | 00:00:00 | 3,21 | 3,22 | 3,07 | 3,10 | 251 | | 2001-06-01 | 00:00:00 | 3,13 | 3,20 | 3,13 | 3,20 | 326 | | 2001-06-04 | 00:00:00 | 3,11 | 3,17 | 3,03 | 3,03 | 115 | | 2001-06-05 | 00:00:00 | 3,05 | 3,12 | 3,05 | 3,10 | 56 | | 2001-06-06 | 00:00:00 | 3,13 | 3,16 | 3,11 | 3,16 | 37 | | 2001-06-07 | 00:00:00 | 3,17 | 3,17 | 3,08 | 3,08 | 42 | | 2001-06-08 | 00:00:00 | 3,10 | 3,16 | 3,10 | 3,14 | 93 | | 2001-06-11 | 00:00:00 | 3,11 | 3,16 | 3,10 | 3,14 | 69 | | 2001-06-12 | 00:00:00 | 3,14 | 3,14 | 3,01 | 3,01 | 78 | | 2001-06-13 | 00:00:00 | 3,11 | 3,20 | 3,10 | 3,12 | 83 | | 2001-06-15 | 00:00:00 | 3,12 | 3,12 | 3,06 | 3,11 | 9 | | 2001-06-18 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 0 | | 2001-06-19 | 00:00:00 | 3,09 | 3,15 | 3,07 | 3,10 | 597 | | 2001-06-20 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,04 | 570 | | 2001-06-21 | 00:00:00 | 3,02 | 3,13 | 3,02 | 3,10 | 66 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
