(Login BolsaPT & Canal Forex) |
|
 INDRA SISTEMAS -A - [Ticker: IDR.MC] |     | | Última Trade | 9,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,450 | PER | 0,00% | | Máximo | 9,530 | Pagamento Dividendo | | | Mínimo | 9,300 | Data Ex-Dividendo | | | Fecho Anterior | 9,290 | Yield | | | Volume | 1.230.337 | 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 IDR.MC de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-01 | 00:00:00 | 5,58 | 5,69 | 5,55 | 5,60 | 948.700 | | 2002-10-02 | 00:00:00 | 5,76 | 5,83 | 5,59 | 5,75 | 626.200 | | 2002-10-03 | 00:00:00 | 5,65 | 5,97 | 5,60 | 5,85 | 550.700 | | 2002-10-04 | 00:00:00 | 5,88 | 6,02 | 5,81 | 5,95 | 961.300 | | 2002-10-07 | 00:00:00 | 5,99 | 6,05 | 5,83 | 5,85 | 390.000 | | 2002-10-08 | 00:00:00 | 5,81 | 6,01 | 5,81 | 6,00 | 664.000 | | 2002-10-09 | 00:00:00 | 6,03 | 6,09 | 5,85 | 5,96 | 843.100 | | 2002-10-10 | 00:00:00 | 5,85 | 6,04 | 5,72 | 5,80 | 811.800 | | 2002-10-11 | 00:00:00 | 5,85 | 5,96 | 5,83 | 5,85 | 1.070.300 | | 2002-10-14 | 00:00:00 | 5,90 | 5,95 | 5,73 | 5,88 | 592.700 | | 2002-10-15 | 00:00:00 | 5,96 | 6,17 | 5,94 | 6,10 | 1.346.600 | | 2002-10-16 | 00:00:00 | 6,15 | 6,36 | 6,10 | 6,34 | 1.243.300 | | 2002-10-17 | 00:00:00 | 6,39 | 7,05 | 6,38 | 6,83 | 1.998.900 | | 2002-10-18 | 00:00:00 | 7,06 | 7,12 | 6,51 | 6,69 | 2.201.100 | | 2002-10-21 | 00:00:00 | 6,70 | 6,90 | 6,59 | 6,85 | 757.900 | | 2002-10-22 | 00:00:00 | 6,94 | 6,94 | 6,65 | 6,76 | 889.100 | | 2002-10-23 | 00:00:00 | 6,76 | 6,85 | 6,66 | 6,68 | 789.600 | | 2002-10-24 | 00:00:00 | 6,81 | 6,85 | 6,75 | 6,85 | 1.016.000 | | 2002-10-25 | 00:00:00 | 6,81 | 7,08 | 6,72 | 7,05 | 839.600 | | 2002-10-28 | 00:00:00 | 7,18 | 7,29 | 7,10 | 7,26 | 1.285.500 | | 2002-10-29 | 00:00:00 | 7,24 | 7,24 | 7,00 | 7,01 | 544.400 | | 2002-10-30 | 00:00:00 | 7,15 | 7,15 | 6,80 | 7,02 | 402.900 | | 2002-10-31 | 00:00:00 | 7,15 | 7,18 | 7,03 | 7,03 | 580.500 | | 2002-11-01 | 00:00:00 | 7,03 | 7,03 | 7,03 | 7,03 | 0 | | 2002-11-04 | 00:00:00 | 7,26 | 7,59 | 7,17 | 7,59 | 1.147.400 | | 2002-11-05 | 00:00:00 | 7,59 | 7,59 | 7,34 | 7,52 | 858.900 | | 2002-11-06 | 00:00:00 | 7,60 | 7,62 | 7,15 | 7,30 | 1.046.800 | | 2002-11-07 | 00:00:00 | 7,33 | 7,33 | 6,75 | 6,80 | 1.537.000 | | 2002-11-08 | 00:00:00 | 6,75 | 6,98 | 6,75 | 6,90 | 1.071.700 | | 2002-11-11 | 00:00:00 | 6,95 | 6,95 | 6,81 | 6,85 | 548.100 | | 2002-11-12 | 00:00:00 | 6,81 | 6,96 | 6,81 | 6,93 | 355.900 | | 2002-11-13 | 00:00:00 | 6,91 | 6,92 | 6,67 | 6,80 | 2.037.800 | | 2002-11-14 | 00:00:00 | 6,90 | 7,10 | 6,80 | 7,09 | 872.800 | | 2002-11-15 | 00:00:00 | 7,14 | 7,20 | 7,07 | 7,15 | 683.200 | | 2002-11-18 | 00:00:00 | 7,17 | 7,28 | 7,10 | 7,26 | 419.000 | | 2002-11-19 | 00:00:00 | 7,18 | 7,41 | 7,15 | 7,35 | 722.400 | | 2002-11-20 | 00:00:00 | 7,40 | 7,40 | 7,10 | 7,19 | 646.400 | | 2002-11-21 | 00:00:00 | 7,35 | 7,38 | 7,29 | 7,38 | 880.900 | | 2002-11-22 | 00:00:00 | 7,40 | 7,54 | 7,38 | 7,50 | 762.600 | | 2002-11-25 | 00:00:00 | 7,55 | 7,65 | 7,50 | 7,50 | 719.100 | | 2002-11-26 | 00:00:00 | 7,56 | 7,56 | 7,19 | 7,19 | 866.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
