(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-18 | 00:00:00 | 13,29 | 13,44 | 13,18 | 13,27 | 784.300 | | 2010-11-19 | 00:00:00 | 13,27 | 13,30 | 13,06 | 13,14 | 909.200 | | 2010-11-22 | 00:00:00 | 13,19 | 13,27 | 12,76 | 12,81 | 1.058.600 | | 2010-11-23 | 00:00:00 | 12,78 | 12,84 | 12,58 | 12,64 | 885.800 | | 2010-11-24 | 00:00:00 | 12,61 | 12,83 | 12,50 | 12,77 | 851.400 | | 2010-11-25 | 00:00:00 | 12,85 | 12,88 | 12,58 | 12,70 | 535.800 | | 2010-11-26 | 00:00:00 | 12,67 | 12,77 | 12,56 | 12,64 | 591.900 | | 2010-11-29 | 00:00:00 | 12,65 | 12,75 | 12,31 | 12,31 | 658.600 | | 2010-11-30 | 00:00:00 | 12,36 | 12,52 | 12,27 | 12,33 | 992.800 | | 2010-12-01 | 00:00:00 | 12,38 | 12,75 | 12,26 | 12,56 | 995.000 | | 2010-12-02 | 00:00:00 | 12,60 | 12,74 | 12,30 | 12,53 | 770.000 | | 2010-12-03 | 00:00:00 | 12,51 | 12,68 | 12,44 | 12,60 | 787.300 | | 2010-12-06 | 00:00:00 | 12,60 | 12,88 | 12,51 | 12,81 | 714.500 | | 2010-12-07 | 00:00:00 | 12,87 | 13,03 | 12,79 | 12,94 | 838.400 | | 2010-12-08 | 00:00:00 | 12,93 | 13,12 | 12,90 | 12,98 | 866.900 | | 2010-12-09 | 00:00:00 | 13,01 | 13,09 | 12,83 | 12,84 | 624.800 | | 2010-12-10 | 00:00:00 | 12,85 | 12,97 | 12,77 | 12,88 | 594.800 | | 2010-12-13 | 00:00:00 | 12,91 | 13,06 | 12,79 | 13,03 | 1.185.100 | | 2010-12-14 | 00:00:00 | 13,19 | 13,20 | 13,05 | 13,20 | 756.800 | | 2010-12-15 | 00:00:00 | 13,26 | 13,65 | 13,21 | 13,60 | 1.701.100 | | 2010-12-16 | 00:00:00 | 13,57 | 13,73 | 13,42 | 13,43 | 867.400 | | 2010-12-17 | 00:00:00 | 13,47 | 13,59 | 13,10 | 13,10 | 1.196.300 | | 2010-12-20 | 00:00:00 | 13,14 | 13,20 | 13,00 | 13,13 | 790.800 | | 2010-12-21 | 00:00:00 | 13,15 | 13,35 | 13,14 | 13,20 | 581.600 | | 2010-12-22 | 00:00:00 | 13,24 | 13,35 | 13,10 | 13,11 | 596.200 | | 2010-12-23 | 00:00:00 | 13,11 | 13,19 | 13,02 | 13,07 | 546.000 | | 2010-12-27 | 00:00:00 | 12,90 | 13,10 | 12,76 | 12,99 | 632.800 | | 2010-12-28 | 00:00:00 | 12,97 | 13,05 | 12,93 | 13,00 | 261.300 | | 2010-12-29 | 00:00:00 | 13,00 | 13,11 | 12,94 | 13,07 | 380.500 | | 2010-12-30 | 00:00:00 | 13,00 | 13,02 | 12,78 | 12,78 | 592.400 | | 2011-01-03 | 00:00:00 | 12,75 | 12,93 | 12,75 | 12,75 | 690.600 | | 2011-01-04 | 00:00:00 | 12,72 | 12,95 | 12,66 | 12,86 | 687.700 | | 2011-01-05 | 00:00:00 | 12,85 | 12,85 | 12,62 | 12,81 | 723.200 | | 2011-01-06 | 00:00:00 | 12,56 | 12,85 | 12,43 | 12,50 | 1.628.500 | | 2011-01-07 | 00:00:00 | 12,52 | 12,52 | 12,36 | 12,49 | 1.246.100 | | 2011-01-10 | 00:00:00 | 12,45 | 12,45 | 12,34 | 12,41 | 632.800 | | 2011-01-11 | 00:00:00 | 12,38 | 12,94 | 12,38 | 12,89 | 1.447.000 | | 2011-01-12 | 00:00:00 | 12,88 | 13,15 | 12,85 | 13,00 | 1.027.500 | | 2011-01-13 | 00:00:00 | 13,00 | 13,06 | 12,97 | 13,02 | 1.041.900 | | 2011-01-14 | 00:00:00 | 13,10 | 13,24 | 13,09 | 13,17 | 778.900 | | 2011-01-17 | 00:00:00 | 13,21 | 13,42 | 13,12 | 13,32 | 619.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
