(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-28 | 00:00:00 | 9,70 | 9,71 | 9,59 | 9,60 | 1.095.100 | | 2003-10-29 | 00:00:00 | 9,72 | 9,72 | 9,54 | 9,60 | 804.300 | | 2003-10-30 | 00:00:00 | 9,60 | 9,75 | 9,51 | 9,68 | 660.100 | | 2003-10-31 | 00:00:00 | 9,65 | 9,78 | 9,61 | 9,68 | 1.941.500 | | 2003-11-03 | 00:00:00 | 9,76 | 9,79 | 9,64 | 9,64 | 1.182.600 | | 2003-11-04 | 00:00:00 | 9,66 | 9,70 | 9,60 | 9,61 | 1.377.000 | | 2003-11-05 | 00:00:00 | 9,61 | 9,69 | 9,60 | 9,65 | 763.900 | | 2003-11-06 | 00:00:00 | 9,70 | 9,74 | 9,61 | 9,68 | 855.400 | | 2003-11-07 | 00:00:00 | 9,73 | 9,98 | 9,71 | 9,97 | 1.645.600 | | 2003-11-10 | 00:00:00 | 9,97 | 10,00 | 9,83 | 9,95 | 1.005.800 | | 2003-11-11 | 00:00:00 | 9,95 | 9,96 | 9,75 | 9,80 | 520.300 | | 2003-11-12 | 00:00:00 | 9,80 | 10,15 | 9,80 | 10,13 | 1.667.600 | | 2003-11-13 | 00:00:00 | 10,21 | 10,25 | 9,82 | 9,89 | 2.155.000 | | 2003-11-14 | 00:00:00 | 9,90 | 9,94 | 9,75 | 9,77 | 2.484.600 | | 2003-11-17 | 00:00:00 | 9,70 | 9,70 | 9,52 | 9,55 | 950.000 | | 2003-11-18 | 00:00:00 | 9,60 | 9,67 | 9,56 | 9,60 | 1.375.100 | | 2003-11-19 | 00:00:00 | 9,56 | 9,56 | 9,41 | 9,47 | 1.188.500 | | 2003-11-20 | 00:00:00 | 9,53 | 9,53 | 9,41 | 9,50 | 1.201.900 | | 2003-11-21 | 00:00:00 | 9,60 | 9,65 | 9,49 | 9,61 | 899.400 | | 2003-11-24 | 00:00:00 | 9,59 | 9,73 | 9,57 | 9,68 | 968.600 | | 2003-11-25 | 00:00:00 | 9,70 | 9,79 | 9,63 | 9,78 | 1.231.500 | | 2003-11-26 | 00:00:00 | 9,78 | 9,94 | 9,75 | 9,89 | 1.328.000 | | 2003-11-27 | 00:00:00 | 9,92 | 10,00 | 9,86 | 9,98 | 1.000.800 | | 2003-11-28 | 00:00:00 | 10,00 | 10,07 | 9,95 | 10,05 | 1.968.300 | | 2003-12-01 | 00:00:00 | 10,05 | 10,10 | 10,01 | 10,06 | 1.334.500 | | 2003-12-02 | 00:00:00 | 10,08 | 10,32 | 10,03 | 10,28 | 1.694.200 | | 2003-12-03 | 00:00:00 | 10,23 | 10,55 | 10,22 | 10,27 | 1.793.100 | | 2003-12-04 | 00:00:00 | 10,25 | 10,29 | 10,08 | 10,20 | 951.700 | | 2003-12-05 | 00:00:00 | 10,13 | 10,25 | 10,10 | 10,11 | 415.700 | | 2003-12-08 | 00:00:00 | 10,11 | 10,11 | 10,11 | 10,11 | 0 | | 2003-12-09 | 00:00:00 | 10,29 | 10,29 | 10,05 | 10,05 | 1.215.300 | | 2003-12-10 | 00:00:00 | 10,03 | 10,04 | 9,85 | 10,00 | 1.026.500 | | 2003-12-11 | 00:00:00 | 9,98 | 10,06 | 9,93 | 10,01 | 797.400 | | 2003-12-12 | 00:00:00 | 10,06 | 10,12 | 9,91 | 9,93 | 883.100 | | 2003-12-15 | 00:00:00 | 10,09 | 10,12 | 9,93 | 9,93 | 511.300 | | 2003-12-16 | 00:00:00 | 9,92 | 9,97 | 9,83 | 9,93 | 768.000 | | 2003-12-17 | 00:00:00 | 9,95 | 9,97 | 9,87 | 9,96 | 820.300 | | 2003-12-18 | 00:00:00 | 9,95 | 9,95 | 9,86 | 9,92 | 975.100 | | 2003-12-19 | 00:00:00 | 9,86 | 10,11 | 9,85 | 10,07 | 948.100 | | 2003-12-22 | 00:00:00 | 10,07 | 10,14 | 9,98 | 10,09 | 1.312.500 | | 2003-12-23 | 00:00:00 | 10,07 | 10,27 | 10,04 | 10,20 | 1.350.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
