(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 | | 2006-08-03 | 00:00:00 | 16,20 | 16,20 | 15,70 | 15,81 | 939.800 | | 2006-08-04 | 00:00:00 | 15,93 | 16,00 | 15,89 | 15,94 | 1.104.900 | | 2006-08-07 | 00:00:00 | 15,98 | 15,98 | 15,75 | 15,81 | 516.100 | | 2006-08-08 | 00:00:00 | 15,85 | 15,94 | 15,52 | 15,55 | 1.215.100 | | 2006-08-09 | 00:00:00 | 15,60 | 15,67 | 15,40 | 15,42 | 1.333.200 | | 2006-08-10 | 00:00:00 | 15,38 | 15,42 | 15,11 | 15,32 | 964.000 | | 2006-08-11 | 00:00:00 | 15,42 | 15,58 | 15,31 | 15,37 | 448.700 | | 2006-08-14 | 00:00:00 | 15,53 | 15,58 | 15,39 | 15,50 | 503.800 | | 2006-08-15 | 00:00:00 | 15,41 | 15,77 | 15,41 | 15,76 | 701.300 | | 2006-08-16 | 00:00:00 | 15,74 | 15,91 | 15,68 | 15,80 | 823.300 | | 2006-08-17 | 00:00:00 | 15,88 | 15,95 | 15,84 | 15,93 | 823.400 | | 2006-08-18 | 00:00:00 | 15,94 | 15,96 | 15,80 | 15,85 | 253.000 | | 2006-08-21 | 00:00:00 | 15,77 | 15,90 | 15,75 | 15,83 | 191.400 | | 2006-08-22 | 00:00:00 | 15,85 | 16,08 | 15,85 | 15,98 | 1.207.900 | | 2006-08-23 | 00:00:00 | 16,08 | 16,08 | 15,92 | 16,04 | 351.100 | | 2006-08-24 | 00:00:00 | 16,10 | 16,18 | 15,95 | 16,07 | 506.000 | | 2006-08-25 | 00:00:00 | 16,06 | 16,15 | 15,85 | 15,88 | 421.400 | | 2006-08-28 | 00:00:00 | 16,08 | 16,18 | 15,80 | 16,16 | 448.500 | | 2006-08-29 | 00:00:00 | 16,14 | 16,43 | 16,14 | 16,21 | 771.200 | | 2006-08-30 | 00:00:00 | 16,29 | 16,45 | 16,18 | 16,43 | 707.700 | | 2006-08-31 | 00:00:00 | 16,48 | 16,48 | 16,19 | 16,23 | 603.700 | | 2006-09-01 | 00:00:00 | 16,26 | 16,40 | 16,18 | 16,20 | 545.100 | | 2006-09-04 | 00:00:00 | 16,30 | 16,43 | 16,22 | 16,41 | 496.000 | | 2006-09-05 | 00:00:00 | 16,46 | 16,51 | 16,33 | 16,50 | 674.900 | | 2006-09-06 | 00:00:00 | 16,48 | 16,65 | 16,25 | 16,27 | 758.200 | | 2006-09-07 | 00:00:00 | 16,24 | 16,29 | 16,02 | 16,20 | 475.700 | | 2006-09-08 | 00:00:00 | 16,20 | 16,60 | 16,20 | 16,57 | 661.500 | | 2006-09-11 | 00:00:00 | 16,49 | 16,55 | 16,33 | 16,48 | 698.400 | | 2006-09-12 | 00:00:00 | 16,47 | 16,77 | 16,40 | 16,77 | 908.400 | | 2006-09-13 | 00:00:00 | 16,80 | 16,95 | 16,76 | 16,85 | 1.249.300 | | 2006-09-14 | 00:00:00 | 16,93 | 16,96 | 16,65 | 16,77 | 1.263.500 | | 2006-09-15 | 00:00:00 | 16,75 | 16,86 | 16,67 | 16,81 | 924.800 | | 2006-09-18 | 00:00:00 | 16,80 | 16,89 | 16,69 | 16,79 | 995.000 | | 2006-09-19 | 00:00:00 | 16,78 | 16,81 | 16,63 | 16,74 | 637.900 | | 2006-09-20 | 00:00:00 | 16,81 | 17,37 | 16,78 | 17,33 | 1.381.400 | | 2006-09-21 | 00:00:00 | 17,28 | 17,37 | 17,06 | 17,17 | 1.085.700 | | 2006-09-22 | 00:00:00 | 17,08 | 17,19 | 16,91 | 16,93 | 448.300 | | 2006-09-25 | 00:00:00 | 16,90 | 17,11 | 16,85 | 16,95 | 509.600 | | 2006-09-26 | 00:00:00 | 17,12 | 17,13 | 16,98 | 17,05 | 451.300 | | 2006-09-27 | 00:00:00 | 17,10 | 17,19 | 16,52 | 17,19 | 873.800 | | 2006-09-28 | 00:00:00 | 17,15 | 17,35 | 17,02 | 17,28 | 1.138.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
