(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 | | 2011-05-11 | 00:00:00 | 15,79 | 15,83 | 15,57 | 15,58 | 850.500 | | 2011-05-12 | 00:00:00 | 15,40 | 15,60 | 15,34 | 15,49 | 807.800 | | 2011-05-13 | 00:00:00 | 15,68 | 15,81 | 15,22 | 15,30 | 1.209.100 | | 2011-05-16 | 00:00:00 | 15,25 | 15,39 | 15,02 | 15,20 | 981.100 | | 2011-05-17 | 00:00:00 | 15,20 | 15,24 | 14,89 | 14,92 | 851.700 | | 2011-05-18 | 00:00:00 | 15,03 | 15,05 | 14,83 | 15,02 | 1.064.900 | | 2011-05-19 | 00:00:00 | 15,06 | 15,16 | 14,98 | 15,13 | 806.100 | | 2011-05-20 | 00:00:00 | 15,10 | 15,20 | 14,80 | 14,84 | 1.157.700 | | 2011-05-23 | 00:00:00 | 14,70 | 14,76 | 14,44 | 14,70 | 1.159.800 | | 2011-05-24 | 00:00:00 | 14,68 | 14,98 | 14,68 | 14,82 | 869.000 | | 2011-05-25 | 00:00:00 | 14,82 | 14,86 | 14,49 | 14,57 | 1.235.300 | | 2011-05-26 | 00:00:00 | 14,57 | 14,72 | 14,36 | 14,52 | 1.774.500 | | 2011-05-27 | 00:00:00 | 14,58 | 14,60 | 14,38 | 14,40 | 1.327.800 | | 2011-05-30 | 00:00:00 | 14,32 | 14,57 | 14,32 | 14,54 | 726.000 | | 2011-05-31 | 00:00:00 | 14,65 | 14,71 | 14,40 | 14,55 | 1.551.300 | | 2011-06-01 | 00:00:00 | 14,64 | 14,72 | 14,54 | 14,60 | 979.000 | | 2011-06-02 | 00:00:00 | 14,53 | 14,57 | 14,38 | 14,46 | 506.500 | | 2011-06-03 | 00:00:00 | 14,43 | 14,50 | 14,23 | 14,35 | 516.500 | | 2011-06-06 | 00:00:00 | 14,38 | 14,39 | 14,15 | 14,25 | 613.700 | | 2011-06-07 | 00:00:00 | 14,27 | 14,29 | 14,10 | 14,19 | 738.800 | | 2011-06-08 | 00:00:00 | 14,09 | 14,15 | 13,77 | 13,80 | 1.254.600 | | 2011-06-09 | 00:00:00 | 13,81 | 13,92 | 13,62 | 13,76 | 974.500 | | 2011-06-10 | 00:00:00 | 13,79 | 13,95 | 13,69 | 13,77 | 828.000 | | 2011-06-13 | 00:00:00 | 13,77 | 13,92 | 13,72 | 13,77 | 593.900 | | 2011-06-14 | 00:00:00 | 13,83 | 13,94 | 13,72 | 13,93 | 869.000 | | 2011-06-15 | 00:00:00 | 13,88 | 14,15 | 13,63 | 13,73 | 678.500 | | 2011-06-16 | 00:00:00 | 13,59 | 13,66 | 13,45 | 13,51 | 980.300 | | 2011-06-17 | 00:00:00 | 13,50 | 13,67 | 13,40 | 13,56 | 1.535.700 | | 2011-06-20 | 00:00:00 | 13,50 | 13,61 | 13,39 | 13,50 | 568.900 | | 2011-06-21 | 00:00:00 | 13,62 | 13,86 | 13,58 | 13,85 | 679.400 | | 2011-06-22 | 00:00:00 | 13,88 | 13,92 | 13,66 | 13,67 | 639.200 | | 2011-06-23 | 00:00:00 | 13,65 | 13,76 | 13,48 | 13,51 | 881.200 | | 2011-06-24 | 00:00:00 | 13,75 | 13,75 | 13,37 | 13,47 | 727.700 | | 2011-06-27 | 00:00:00 | 13,40 | 13,53 | 13,24 | 13,49 | 1.170.700 | | 2011-06-28 | 00:00:00 | 13,51 | 13,70 | 13,33 | 13,64 | 1.715.200 | | 2011-06-29 | 00:00:00 | 13,76 | 14,02 | 13,71 | 14,01 | 926.100 | | 2011-06-30 | 00:00:00 | 14,10 | 14,30 | 14,01 | 14,23 | 852.900 | | 2011-07-01 | 00:00:00 | 14,38 | 14,38 | 14,13 | 14,26 | 1.033.200 | | 2011-07-04 | 00:00:00 | 13,70 | 13,89 | 13,52 | 13,55 | 1.040.500 | | 2011-07-05 | 00:00:00 | 13,57 | 13,73 | 13,54 | 13,58 | 759.400 | | 2011-07-06 | 00:00:00 | 13,55 | 13,60 | 13,03 | 13,20 | 1.755.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
