(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 | | 2006-04-11 | 00:00:00 | 16,80 | 16,86 | 16,53 | 16,53 | 1.191.600 | | 2006-04-12 | 00:00:00 | 16,50 | 16,60 | 16,45 | 16,51 | 1.578.400 | | 2006-04-13 | 00:00:00 | 16,42 | 16,57 | 16,35 | 16,42 | 683.300 | | 2006-04-14 | 00:00:00 | 16,42 | 16,42 | 16,42 | 16,42 | 0 | | 2006-04-17 | 00:00:00 | 16,42 | 16,42 | 16,42 | 16,42 | 0 | | 2006-04-18 | 00:00:00 | 16,36 | 16,50 | 16,31 | 16,34 | 948.200 | | 2006-04-19 | 00:00:00 | 16,63 | 16,74 | 16,50 | 16,64 | 1.398.100 | | 2006-04-20 | 00:00:00 | 16,62 | 16,62 | 16,51 | 16,60 | 1.428.200 | | 2006-04-21 | 00:00:00 | 16,60 | 16,69 | 16,48 | 16,57 | 1.593.500 | | 2006-04-24 | 00:00:00 | 16,52 | 16,56 | 16,42 | 16,45 | 954.000 | | 2006-04-25 | 00:00:00 | 16,41 | 16,53 | 16,40 | 16,51 | 1.205.000 | | 2006-04-26 | 00:00:00 | 16,57 | 16,74 | 16,55 | 16,66 | 1.331.400 | | 2006-04-27 | 00:00:00 | 16,73 | 16,73 | 16,30 | 16,41 | 1.189.200 | | 2006-04-28 | 00:00:00 | 16,41 | 16,42 | 16,23 | 16,32 | 856.400 | | 2006-05-01 | 00:00:00 | 16,32 | 16,32 | 16,32 | 16,32 | 0 | | 2006-05-02 | 00:00:00 | 16,39 | 16,43 | 16,16 | 16,30 | 827.800 | | 2006-05-03 | 00:00:00 | 16,32 | 16,34 | 16,20 | 16,24 | 741.100 | | 2006-05-04 | 00:00:00 | 16,33 | 16,50 | 16,25 | 16,42 | 910.700 | | 2006-05-05 | 00:00:00 | 16,42 | 16,75 | 16,42 | 16,68 | 907.100 | | 2006-05-08 | 00:00:00 | 16,82 | 16,90 | 16,75 | 16,83 | 1.210.500 | | 2006-05-09 | 00:00:00 | 16,84 | 16,84 | 16,66 | 16,76 | 1.111.900 | | 2006-05-10 | 00:00:00 | 16,79 | 16,79 | 16,52 | 16,61 | 1.158.000 | | 2006-05-11 | 00:00:00 | 16,64 | 16,85 | 16,60 | 16,60 | 954.400 | | 2006-05-12 | 00:00:00 | 16,50 | 16,50 | 15,65 | 16,00 | 2.648.000 | | 2006-05-15 | 00:00:00 | 15,95 | 15,95 | 15,65 | 15,73 | 1.639.800 | | 2006-05-16 | 00:00:00 | 15,70 | 15,96 | 15,67 | 15,86 | 1.429.800 | | 2006-05-17 | 00:00:00 | 15,87 | 16,30 | 15,50 | 15,55 | 2.316.300 | | 2006-05-18 | 00:00:00 | 15,58 | 15,87 | 15,40 | 15,50 | 1.407.800 | | 2006-05-19 | 00:00:00 | 15,48 | 15,64 | 15,42 | 15,56 | 1.625.400 | | 2006-05-22 | 00:00:00 | 15,50 | 15,65 | 14,86 | 14,94 | 1.338.200 | | 2006-05-23 | 00:00:00 | 14,90 | 15,42 | 14,89 | 15,32 | 1.151.700 | | 2006-05-24 | 00:00:00 | 15,10 | 15,22 | 14,97 | 15,02 | 607.700 | | 2006-05-25 | 00:00:00 | 15,05 | 15,30 | 14,92 | 15,17 | 1.333.600 | | 2006-05-26 | 00:00:00 | 15,21 | 15,36 | 15,10 | 15,34 | 1.418.700 | | 2006-05-29 | 00:00:00 | 15,45 | 15,46 | 15,22 | 15,34 | 896.900 | | 2006-05-30 | 00:00:00 | 15,38 | 15,43 | 15,02 | 15,06 | 771.900 | | 2006-05-31 | 00:00:00 | 14,93 | 15,27 | 14,88 | 15,24 | 1.232.300 | | 2006-06-01 | 00:00:00 | 15,28 | 15,58 | 15,23 | 15,46 | 918.000 | | 2006-06-02 | 00:00:00 | 15,60 | 15,68 | 15,44 | 15,45 | 956.400 | | 2006-06-05 | 00:00:00 | 15,45 | 15,50 | 15,26 | 15,40 | 749.600 | | 2006-06-06 | 00:00:00 | 15,15 | 15,31 | 15,04 | 15,07 | 795.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
