(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-05-27 | 00:00:00 | 10,51 | 10,59 | 10,48 | 10,51 | 135.900 | 2013-06-03 | 00:00:00 | 10,12 | 10,35 | 10,00 | 10,30 | 524.800 | 2013-06-04 | 00:00:00 | 10,35 | 10,59 | 10,30 | 10,53 | 723.200 | 2013-06-05 | 00:00:00 | 10,48 | 11,02 | 10,48 | 10,85 | 1.640.300 | 2013-06-06 | 00:00:00 | 10,91 | 10,93 | 10,58 | 10,59 | 594.000 | 2013-06-07 | 00:00:00 | 10,55 | 10,63 | 10,48 | 10,50 | 953.000 | 2013-06-11 | 00:00:00 | 10,85 | 10,95 | 10,62 | 10,65 | 763.100 | 2013-06-12 | 00:00:00 | 10,60 | 10,73 | 10,53 | 10,55 | 1.142.100 | 2013-06-17 | 00:00:00 | 10,48 | 10,52 | 10,39 | 10,41 | 573.600 | 2013-06-18 | 00:00:00 | 10,51 | 10,79 | 10,49 | 10,56 | 3.141.100 | 2013-06-19 | 00:00:00 | 10,68 | 10,68 | 10,48 | 10,50 | 768.700 | 2013-06-20 | 00:00:00 | 10,33 | 10,45 | 10,15 | 10,22 | 1.720.900 | 2013-06-21 | 00:00:00 | 10,28 | 10,41 | 10,08 | 10,08 | 893.600 | 2013-07-04 | 00:00:00 | 10,23 | 10,44 | 10,16 | 10,39 | 393.600 | 2013-07-05 | 00:00:00 | 10,45 | 10,45 | 10,15 | 10,22 | 482.600 | 2013-07-09 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-10 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-16 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-17 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-22 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-23 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-24 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-29 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-30 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-07-31 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-05 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-06 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-07 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-08 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-09 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-15 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | 2013-08-16 | 00:00:00 | 11,82 | 11,91 | 11,68 | 11,90 | 585.100 | 2013-08-22 | 00:00:00 | 11,65 | 11,85 | 11,62 | 11,81 | 387.500 | 2013-08-23 | 00:00:00 | 11,90 | 11,93 | 11,75 | 11,81 | 678.100 | 2013-08-26 | 00:00:00 | 11,77 | 11,91 | 11,77 | 11,80 | 366.800 | 2013-09-02 | 00:00:00 | 11,00 | 11,30 | 10,99 | 11,23 | 537.500 | 2013-09-05 | 00:00:00 | 11,10 | 11,12 | 10,82 | 10,85 | 1.027.700 | 2013-09-16 | 00:00:00 | 11,57 | 11,62 | 11,50 | 11,56 | 269.400 | 2013-09-23 | 00:00:00 | 11,38 | 11,42 | 11,23 | 11,31 | 547.500 | 2013-10-03 | 00:00:00 | 11,53 | 11,80 | 11,53 | 11,73 | 1.022.000 | 2013-10-04 | 00:00:00 | 11,75 | 11,77 | 11,59 | 11,73 | 614.000 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|