(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-26 | 00:00:00 | 7,56 | 7,56 | 7,19 | 7,19 | 866.500 | 2002-11-27 | 00:00:00 | 7,12 | 7,45 | 7,10 | 7,40 | 603.400 | 2002-11-28 | 00:00:00 | 7,47 | 7,64 | 7,38 | 7,55 | 744.300 | 2002-11-29 | 00:00:00 | 7,60 | 7,79 | 7,43 | 7,79 | 1.073.900 | 2002-12-02 | 00:00:00 | 7,84 | 7,99 | 7,78 | 7,80 | 968.600 | 2002-12-03 | 00:00:00 | 7,79 | 7,90 | 7,47 | 7,70 | 1.095.600 | 2002-12-04 | 00:00:00 | 7,55 | 7,70 | 7,49 | 7,50 | 3.100.000 | 2002-12-05 | 00:00:00 | 7,55 | 7,64 | 7,26 | 7,37 | 776.000 | 2002-12-06 | 00:00:00 | 7,37 | 7,37 | 7,37 | 7,37 | 0 | 2002-12-09 | 00:00:00 | 7,42 | 7,45 | 7,09 | 7,13 | 668.800 | 2002-12-10 | 00:00:00 | 7,07 | 7,24 | 7,07 | 7,14 | 664.900 | 2002-12-11 | 00:00:00 | 7,25 | 7,25 | 7,08 | 7,15 | 324.400 | 2002-12-12 | 00:00:00 | 7,17 | 7,20 | 6,92 | 6,97 | 531.400 | 2002-12-13 | 00:00:00 | 6,93 | 7,00 | 6,64 | 6,72 | 627.200 | 2002-12-16 | 00:00:00 | 6,65 | 6,98 | 6,60 | 6,97 | 360.800 | 2002-12-17 | 00:00:00 | 6,93 | 6,97 | 6,69 | 6,80 | 788.600 | 2002-12-18 | 00:00:00 | 6,80 | 6,86 | 6,63 | 6,76 | 801.800 | 2002-12-19 | 00:00:00 | 6,76 | 6,85 | 6,61 | 6,76 | 464.600 | 2002-12-20 | 00:00:00 | 6,70 | 6,80 | 6,64 | 6,76 | 363.400 | 2002-12-23 | 00:00:00 | 6,83 | 6,83 | 6,65 | 6,70 | 488.200 | 2002-12-24 | 00:00:00 | 6,70 | 6,70 | 6,70 | 6,70 | 0 | 2002-12-25 | 00:00:00 | 6,70 | 6,70 | 6,70 | 6,70 | 0 | 2002-12-26 | 00:00:00 | 6,70 | 6,70 | 6,70 | 6,70 | 0 | 2002-12-27 | 00:00:00 | 6,60 | 6,68 | 6,38 | 6,38 | 1.037.400 | 2002-12-30 | 00:00:00 | 6,30 | 6,48 | 6,24 | 6,48 | 609.900 | 2002-12-31 | 00:00:00 | 6,48 | 6,48 | 6,48 | 6,48 | 0 | 2003-01-01 | 00:00:00 | 6,48 | 6,48 | 6,48 | 6,48 | 0 | 2003-01-02 | 00:00:00 | 6,63 | 6,73 | 6,36 | 6,72 | 406.700 | 2003-01-03 | 00:00:00 | 6,80 | 6,82 | 6,66 | 6,76 | 416.100 | 2003-01-06 | 00:00:00 | 6,76 | 6,76 | 6,76 | 6,76 | 0 | 2003-01-07 | 00:00:00 | 6,88 | 6,93 | 6,76 | 6,83 | 571.800 | 2003-01-08 | 00:00:00 | 6,87 | 6,90 | 6,36 | 6,44 | 1.138.900 | 2003-01-09 | 00:00:00 | 6,44 | 6,64 | 6,41 | 6,54 | 859.800 | 2003-01-10 | 00:00:00 | 6,65 | 6,82 | 6,60 | 6,79 | 605.800 | 2003-01-13 | 00:00:00 | 6,82 | 6,88 | 6,72 | 6,77 | 496.200 | 2003-01-14 | 00:00:00 | 6,83 | 6,92 | 6,78 | 6,92 | 997.500 | 2003-01-15 | 00:00:00 | 6,95 | 7,07 | 6,83 | 6,85 | 1.319.600 | 2003-01-16 | 00:00:00 | 6,85 | 6,95 | 6,78 | 6,87 | 552.800 | 2003-01-17 | 00:00:00 | 6,83 | 6,83 | 6,67 | 6,75 | 1.463.700 | 2003-01-20 | 00:00:00 | 6,69 | 6,79 | 6,64 | 6,67 | 237.000 | 2003-01-21 | 00:00:00 | 6,68 | 6,80 | 6,60 | 6,66 | 365.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|