(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-28 | 00:00:00 | 10,10 | 10,14 | 9,53 | 9,60 | 427.000 | | 2000-11-29 | 00:00:00 | 9,41 | 9,51 | 9,05 | 9,48 | 863.400 | | 2000-11-30 | 00:00:00 | 9,46 | 9,46 | 9,10 | 9,21 | 533.600 | | 2000-12-01 | 00:00:00 | 9,27 | 9,43 | 9,18 | 9,27 | 597.900 | | 2000-12-04 | 00:00:00 | 9,27 | 9,50 | 8,81 | 8,81 | 1.160.700 | | 2000-12-05 | 00:00:00 | 9,10 | 9,40 | 9,01 | 9,37 | 657.700 | | 2000-12-06 | 00:00:00 | 9,37 | 9,37 | 9,37 | 9,37 | 0 | | 2000-12-07 | 00:00:00 | 9,15 | 9,50 | 9,05 | 9,20 | 846.300 | | 2000-12-08 | 00:00:00 | 9,20 | 9,20 | 9,20 | 9,20 | 0 | | 2000-12-11 | 00:00:00 | 9,74 | 10,20 | 9,65 | 10,00 | 1.112.700 | | 2000-12-12 | 00:00:00 | 10,14 | 10,70 | 10,00 | 10,13 | 1.046.100 | | 2000-12-13 | 00:00:00 | 10,60 | 10,61 | 10,05 | 10,25 | 418.100 | | 2000-12-14 | 00:00:00 | 10,16 | 10,45 | 10,16 | 10,21 | 469.200 | | 2000-12-15 | 00:00:00 | 10,15 | 10,15 | 9,75 | 9,83 | 464.800 | | 2000-12-18 | 00:00:00 | 9,90 | 10,39 | 9,90 | 10,15 | 542.600 | | 2000-12-19 | 00:00:00 | 10,05 | 10,50 | 10,05 | 10,50 | 455.000 | | 2000-12-20 | 00:00:00 | 10,01 | 10,23 | 9,61 | 9,70 | 562.500 | | 2000-12-21 | 00:00:00 | 9,55 | 9,96 | 9,51 | 9,95 | 1.089.700 | | 2000-12-22 | 00:00:00 | 10,02 | 10,21 | 10,01 | 10,05 | 399.800 | | 2000-12-25 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 0 | | 2000-12-26 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 0 | | 2000-12-27 | 00:00:00 | 9,87 | 10,19 | 9,87 | 10,03 | 467.000 | | 2000-12-28 | 00:00:00 | 9,92 | 10,14 | 9,63 | 9,95 | 858.100 | | 2000-12-29 | 00:00:00 | 10,00 | 10,15 | 9,90 | 10,05 | 817.500 | | 2001-01-01 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 0 | | 2001-01-02 | 00:00:00 | 10,15 | 10,20 | 9,81 | 9,95 | 199.800 | | 2001-01-03 | 00:00:00 | 9,50 | 9,68 | 9,15 | 9,48 | 1.077.700 | | 2001-01-04 | 00:00:00 | 10,74 | 10,74 | 9,71 | 9,78 | 1.171.100 | | 2001-01-05 | 00:00:00 | 9,62 | 9,91 | 9,36 | 9,45 | 482.500 | | 2001-01-08 | 00:00:00 | 9,45 | 9,73 | 9,32 | 9,32 | 424.800 | | 2001-01-09 | 00:00:00 | 9,50 | 9,60 | 9,34 | 9,34 | 492.100 | | 2001-01-10 | 00:00:00 | 9,49 | 9,58 | 9,37 | 9,53 | 192.600 | | 2001-01-11 | 00:00:00 | 9,70 | 9,94 | 9,50 | 9,94 | 420.000 | | 2001-01-12 | 00:00:00 | 10,01 | 10,30 | 9,97 | 10,27 | 978.300 | | 2001-01-15 | 00:00:00 | 10,42 | 10,45 | 10,11 | 10,40 | 286.200 | | 2001-01-16 | 00:00:00 | 10,34 | 10,36 | 10,14 | 10,15 | 257.900 | | 2001-01-17 | 00:00:00 | 10,03 | 10,80 | 10,03 | 10,74 | 818.600 | | 2001-01-18 | 00:00:00 | 10,70 | 11,24 | 10,53 | 11,16 | 987.800 | | 2001-01-19 | 00:00:00 | 11,31 | 11,50 | 11,11 | 11,12 | 1.293.500 | | 2001-01-22 | 00:00:00 | 11,27 | 11,40 | 11,05 | 11,25 | 694.700 | | 2001-01-23 | 00:00:00 | 11,16 | 11,30 | 10,85 | 11,06 | 831.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
