(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-12 | 00:00:00 | 13,25 | 13,27 | 13,06 | 13,16 | 438.400 | | 2014-02-18 | 00:00:00 | 13,31 | 13,39 | 13,20 | 13,30 | 509.600 | | 2014-02-19 | 00:00:00 | 13,27 | 13,39 | 13,20 | 13,31 | 344.500 | | 2014-03-03 | 00:00:00 | 13,12 | 13,21 | 13,00 | 13,10 | 1.068.000 | | 2014-03-06 | 00:00:00 | 13,65 | 13,79 | 13,60 | 13,65 | 589.300 | | 2014-03-07 | 00:00:00 | 13,69 | 13,98 | 13,69 | 13,86 | 859.100 | | 2014-03-20 | 00:00:00 | 14,35 | 14,38 | 14,15 | 14,26 | 1.917.700 | | 2014-03-21 | 00:00:00 | 14,23 | 14,40 | 14,16 | 14,16 | 864.300 | | 2014-03-31 | 00:00:00 | 14,50 | 14,80 | 14,50 | 14,59 | 571.400 | | 2014-04-03 | 00:00:00 | 14,78 | 15,06 | 14,73 | 14,77 | 1.016.800 | | 2014-04-04 | 00:00:00 | 14,74 | 14,77 | 14,49 | 14,72 | 799.600 | | 2014-04-07 | 00:00:00 | 14,62 | 14,66 | 14,37 | 14,43 | 946.000 | | 2014-04-14 | 00:00:00 | 13,46 | 13,50 | 13,24 | 13,43 | 836.800 | | 2014-04-24 | 00:00:00 | 14,06 | 14,09 | 13,76 | 13,90 | 641.800 | | 2014-04-25 | 00:00:00 | 13,75 | 13,86 | 13,69 | 13,77 | 634.200 | | 2014-04-29 | 00:00:00 | 13,64 | 13,75 | 13,60 | 13,65 | 718.400 | | 2014-04-30 | 00:00:00 | 13,65 | 13,75 | 13,42 | 13,51 | 402.100 | | 2014-05-05 | 00:00:00 | 13,82 | 13,88 | 13,60 | 13,66 | 933.000 | | 2014-05-07 | 00:00:00 | 13,60 | 13,64 | 13,23 | 13,27 | 788.600 | | 2014-05-08 | 00:00:00 | 13,33 | 13,48 | 13,27 | 13,47 | 694.000 | | 2014-05-09 | 00:00:00 | 13,43 | 13,47 | 12,98 | 13,16 | 1.311.300 | | 2014-05-12 | 00:00:00 | 13,24 | 13,59 | 13,18 | 13,51 | 1.612.000 | | 2014-05-13 | 00:00:00 | 13,60 | 13,65 | 13,43 | 13,60 | 1.188.500 | | 2014-05-14 | 00:00:00 | 13,57 | 13,65 | 13,35 | 13,40 | 913.900 | | 2014-05-15 | 00:00:00 | 13,35 | 13,45 | 12,73 | 12,84 | 1.178.200 | | 2014-05-16 | 00:00:00 | 12,82 | 12,89 | 12,37 | 12,76 | 1.875.800 | | 2014-05-20 | 00:00:00 | 13,01 | 13,06 | 12,91 | 13,03 | 790.000 | | 2014-05-21 | 00:00:00 | 12,98 | 13,16 | 12,97 | 13,09 | 752.200 | | 2014-05-22 | 00:00:00 | 13,15 | 13,33 | 13,07 | 13,12 | 752.400 | | 2014-05-23 | 00:00:00 | 13,12 | 13,19 | 13,01 | 13,10 | 506.500 | | 2014-05-26 | 00:00:00 | 13,15 | 13,34 | 13,10 | 13,30 | 427.400 | | 2014-05-29 | 00:00:00 | 13,19 | 13,35 | 13,05 | 13,30 | 519.800 | | 2014-05-30 | 00:00:00 | 13,30 | 13,40 | 13,19 | 13,22 | 904.300 | | 2014-06-02 | 00:00:00 | 13,30 | 13,82 | 13,27 | 13,57 | 1.298.000 | | 2014-06-03 | 00:00:00 | 13,55 | 13,62 | 13,40 | 13,48 | 728.700 | | 2014-06-04 | 00:00:00 | 13,48 | 13,48 | 13,27 | 13,35 | 387.200 | | 2014-06-10 | 00:00:00 | 13,76 | 13,85 | 13,49 | 13,55 | 856.500 | | 2014-06-11 | 00:00:00 | 13,55 | 13,60 | 13,26 | 13,34 | 569.700 | | 2014-06-12 | 00:00:00 | 13,36 | 13,44 | 13,31 | 13,41 | 340.600 | | 2014-06-13 | 00:00:00 | 13,40 | 13,65 | 13,32 | 13,61 | 679.400 | | 2014-06-16 | 00:00:00 | 13,55 | 13,67 | 13,32 | 13,48 | 706.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
