(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-10 | 00:00:00 | 13,65 | 13,69 | 13,51 | 13,54 | 960.200 | | 2005-05-11 | 00:00:00 | 13,57 | 13,84 | 13,57 | 13,70 | 8.439.600 | | 2005-05-12 | 00:00:00 | 13,74 | 14,04 | 13,73 | 14,04 | 8.422.200 | | 2005-05-13 | 00:00:00 | 14,15 | 14,16 | 13,85 | 13,94 | 1.271.800 | | 2005-05-16 | 00:00:00 | 14,00 | 14,00 | 13,83 | 13,87 | 711.700 | | 2005-05-17 | 00:00:00 | 13,92 | 14,08 | 13,83 | 14,07 | 581.900 | | 2005-05-18 | 00:00:00 | 14,10 | 14,35 | 14,10 | 14,35 | 1.038.600 | | 2005-05-19 | 00:00:00 | 14,35 | 14,52 | 14,34 | 14,47 | 1.197.800 | | 2005-05-20 | 00:00:00 | 14,48 | 14,49 | 14,40 | 14,45 | 525.800 | | 2005-05-23 | 00:00:00 | 14,43 | 14,64 | 14,42 | 14,56 | 439.900 | | 2005-05-24 | 00:00:00 | 14,59 | 14,61 | 14,35 | 14,46 | 878.500 | | 2005-05-25 | 00:00:00 | 14,43 | 14,68 | 14,42 | 14,55 | 755.700 | | 2005-05-26 | 00:00:00 | 14,48 | 14,78 | 14,48 | 14,74 | 626.400 | | 2005-05-27 | 00:00:00 | 14,69 | 14,74 | 14,53 | 14,56 | 573.100 | | 2005-05-30 | 00:00:00 | 14,45 | 14,81 | 14,44 | 14,81 | 343.500 | | 2005-05-31 | 00:00:00 | 14,85 | 14,89 | 14,65 | 14,85 | 1.508.800 | | 2005-06-01 | 00:00:00 | 14,80 | 14,93 | 14,72 | 14,93 | 556.700 | | 2005-06-02 | 00:00:00 | 14,90 | 14,96 | 14,76 | 14,94 | 387.500 | | 2005-06-03 | 00:00:00 | 14,94 | 14,94 | 14,94 | 14,94 | 0 | | 2005-06-06 | 00:00:00 | 14,79 | 14,89 | 14,76 | 14,81 | 476.200 | | 2005-06-07 | 00:00:00 | 14,79 | 15,34 | 14,79 | 15,34 | 1.168.400 | | 2005-06-08 | 00:00:00 | 15,25 | 15,30 | 15,04 | 15,10 | 1.156.900 | | 2005-06-09 | 00:00:00 | 15,06 | 15,30 | 15,03 | 15,24 | 599.900 | | 2005-06-10 | 00:00:00 | 15,25 | 15,37 | 15,22 | 15,30 | 359.200 | | 2005-06-13 | 00:00:00 | 15,31 | 15,40 | 15,25 | 15,39 | 441.400 | | 2005-06-14 | 00:00:00 | 15,33 | 15,49 | 15,33 | 15,45 | 620.800 | | 2005-06-15 | 00:00:00 | 15,40 | 15,48 | 15,39 | 15,40 | 809.300 | | 2005-06-16 | 00:00:00 | 15,40 | 15,55 | 15,38 | 15,54 | 309.500 | | 2005-06-17 | 00:00:00 | 15,60 | 15,70 | 15,50 | 15,63 | 977.200 | | 2005-06-20 | 00:00:00 | 15,60 | 15,75 | 15,52 | 15,60 | 945.300 | | 2005-06-21 | 00:00:00 | 15,60 | 15,65 | 15,49 | 15,65 | 712.000 | | 2005-06-22 | 00:00:00 | 15,65 | 15,88 | 15,62 | 15,82 | 1.067.400 | | 2005-06-23 | 00:00:00 | 15,85 | 16,28 | 15,79 | 16,20 | 910.900 | | 2005-06-24 | 00:00:00 | 15,95 | 16,10 | 15,80 | 16,04 | 904.600 | | 2005-06-27 | 00:00:00 | 15,85 | 16,10 | 15,84 | 16,04 | 907.900 | | 2005-06-28 | 00:00:00 | 16,03 | 16,20 | 16,00 | 16,18 | 648.900 | | 2005-06-29 | 00:00:00 | 16,33 | 17,00 | 16,31 | 16,63 | 1.124.500 | | 2005-06-30 | 00:00:00 | 16,58 | 16,60 | 16,25 | 16,37 | 1.016.900 | | 2005-07-01 | 00:00:00 | 16,37 | 16,80 | 16,30 | 16,75 | 612.800 | | 2005-07-04 | 00:00:00 | 16,79 | 16,80 | 16,53 | 16,73 | 261.800 | | 2005-07-05 | 00:00:00 | 16,65 | 16,69 | 16,30 | 16,40 | 1.019.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
