(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 | | 2001-05-15 | 00:00:00 | 11,24 | 11,35 | 11,05 | 11,09 | 472.100 | | 2001-05-16 | 00:00:00 | 11,18 | 11,18 | 10,97 | 11,08 | 385.000 | | 2001-05-17 | 00:00:00 | 11,22 | 11,40 | 11,16 | 11,39 | 674.300 | | 2001-05-18 | 00:00:00 | 11,34 | 11,60 | 11,27 | 11,60 | 741.300 | | 2001-05-21 | 00:00:00 | 11,60 | 11,66 | 11,30 | 11,49 | 261.900 | | 2001-05-22 | 00:00:00 | 11,60 | 11,72 | 11,55 | 11,60 | 438.100 | | 2001-05-23 | 00:00:00 | 11,43 | 11,73 | 11,43 | 11,65 | 569.600 | | 2001-05-24 | 00:00:00 | 11,51 | 11,70 | 11,51 | 11,55 | 408.200 | | 2001-05-25 | 00:00:00 | 11,55 | 11,65 | 11,40 | 11,46 | 331.600 | | 2001-05-28 | 00:00:00 | 11,40 | 11,50 | 11,31 | 11,45 | 185.000 | | 2001-05-29 | 00:00:00 | 11,40 | 11,49 | 11,22 | 11,37 | 261.900 | | 2001-05-30 | 00:00:00 | 11,21 | 11,48 | 11,21 | 11,47 | 329.500 | | 2001-05-31 | 00:00:00 | 11,30 | 11,38 | 11,24 | 11,36 | 410.200 | | 2001-06-01 | 00:00:00 | 11,36 | 11,36 | 11,13 | 11,17 | 154.500 | | 2001-06-04 | 00:00:00 | 11,30 | 11,45 | 11,25 | 11,38 | 199.800 | | 2001-06-05 | 00:00:00 | 11,43 | 11,50 | 11,26 | 11,46 | 298.600 | | 2001-06-06 | 00:00:00 | 11,50 | 11,54 | 11,30 | 11,30 | 270.400 | | 2001-06-07 | 00:00:00 | 11,32 | 11,44 | 11,31 | 11,40 | 269.400 | | 2001-06-08 | 00:00:00 | 11,50 | 11,60 | 11,47 | 11,54 | 400.400 | | 2001-06-11 | 00:00:00 | 11,41 | 11,53 | 11,34 | 11,48 | 587.500 | | 2001-06-12 | 00:00:00 | 11,50 | 11,50 | 11,22 | 11,22 | 338.500 | | 2001-06-13 | 00:00:00 | 11,28 | 11,59 | 11,28 | 11,57 | 454.300 | | 2001-06-14 | 00:00:00 | 11,42 | 11,56 | 11,34 | 11,47 | 305.300 | | 2001-06-15 | 00:00:00 | 11,40 | 11,49 | 11,10 | 11,18 | 606.000 | | 2001-06-18 | 00:00:00 | 11,23 | 11,37 | 11,02 | 11,05 | 646.500 | | 2001-06-19 | 00:00:00 | 11,18 | 11,20 | 11,04 | 11,10 | 752.600 | | 2001-06-20 | 00:00:00 | 11,13 | 11,13 | 10,77 | 11,11 | 743.300 | | 2001-06-21 | 00:00:00 | 11,20 | 11,31 | 11,06 | 11,31 | 1.130.200 | | 2001-06-22 | 00:00:00 | 11,40 | 11,40 | 10,81 | 10,90 | 802.700 | | 2001-06-25 | 00:00:00 | 10,80 | 10,89 | 10,53 | 10,53 | 1.216.100 | | 2001-06-26 | 00:00:00 | 10,53 | 10,69 | 9,98 | 10,18 | 2.096.100 | | 2001-06-27 | 00:00:00 | 10,30 | 10,65 | 10,25 | 10,65 | 1.220.700 | | 2001-06-28 | 00:00:00 | 10,70 | 10,90 | 10,25 | 10,84 | 675.800 | | 2001-06-29 | 00:00:00 | 10,87 | 10,90 | 10,33 | 10,40 | 808.200 | | 2001-07-02 | 00:00:00 | 10,40 | 10,55 | 10,40 | 10,49 | 574.000 | | 2001-07-03 | 00:00:00 | 10,60 | 10,60 | 10,12 | 10,25 | 390.400 | | 2001-07-04 | 00:00:00 | 10,25 | 10,26 | 10,03 | 10,10 | 843.200 | | 2001-07-05 | 00:00:00 | 10,03 | 10,09 | 9,50 | 9,68 | 2.176.600 | | 2001-07-06 | 00:00:00 | 9,61 | 9,85 | 9,25 | 9,31 | 778.300 | | 2001-07-09 | 00:00:00 | 9,50 | 9,50 | 9,25 | 9,33 | 432.200 | | 2001-07-10 | 00:00:00 | 9,45 | 9,75 | 9,40 | 9,67 | 778.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
