(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 | | 2017-04-07 | 00:00:00 | 11,96 | 11,96 | 11,80 | 11,90 | 460.900 | | 2017-04-25 | 00:00:00 | 12,76 | 12,80 | 12,59 | 12,63 | 1.116.900 | | 2017-04-26 | 00:00:00 | 12,65 | 12,70 | 12,56 | 12,66 | 425.000 | | 2017-05-02 | 00:00:00 | 12,58 | 12,80 | 12,56 | 12,80 | 538.800 | | 2017-05-03 | 00:00:00 | 12,72 | 12,83 | 12,62 | 12,62 | 800.200 | | 2017-05-09 | 00:00:00 | 13,00 | 13,15 | 12,97 | 13,06 | 655.600 | | 2017-05-10 | 00:00:00 | 13,00 | 13,02 | 12,85 | 12,89 | 701.200 | | 2017-05-11 | 00:00:00 | 12,88 | 12,96 | 12,73 | 12,75 | 1.076.100 | | 2017-05-12 | 00:00:00 | 12,16 | 12,24 | 11,82 | 12,20 | 3.755.600 | | 2017-05-15 | 00:00:00 | 12,25 | 12,25 | 11,97 | 12,07 | 977.929 | | 2017-05-16 | 00:00:00 | 12,10 | 12,23 | 12,07 | 12,15 | 1.148.417 | | 2017-05-17 | 00:00:00 | 12,10 | 12,16 | 11,96 | 12,02 | 1.027.778 | | 2017-05-18 | 00:00:00 | 12,00 | 12,05 | 11,68 | 11,76 | 1.486.929 | | 2017-05-19 | 00:00:00 | 11,83 | 12,05 | 11,75 | 12,00 | 681.456 | | 2017-05-22 | 00:00:00 | 12,00 | 12,08 | 11,98 | 12,08 | 495.654 | | 2017-05-23 | 00:00:00 | 12,12 | 12,21 | 12,07 | 12,07 | 524.250 | | 2017-05-24 | 00:00:00 | 12,09 | 12,09 | 11,99 | 12,03 | 578.107 | | 2017-05-25 | 00:00:00 | 12,06 | 12,14 | 12,00 | 12,13 | 437.813 | | 2017-05-26 | 00:00:00 | 12,13 | 12,21 | 12,06 | 12,16 | 364.851 | | 2017-05-29 | 00:00:00 | 12,20 | 12,20 | 12,10 | 12,19 | 303.204 | | 2017-05-30 | 00:00:00 | 12,13 | 12,37 | 12,10 | 12,36 | 475.633 | | 2017-05-31 | 00:00:00 | 12,34 | 12,42 | 12,26 | 12,35 | 474.559 | | 2017-06-01 | 00:00:00 | 12,61 | 12,99 | 12,61 | 12,96 | 1.622.030 | | 2017-06-02 | 00:00:00 | 12,99 | 13,03 | 12,87 | 12,87 | 594.323 | | 2017-06-05 | 00:00:00 | 12,89 | 12,96 | 12,75 | 12,75 | 411.955 | | 2017-06-06 | 00:00:00 | 12,76 | 12,97 | 12,69 | 12,97 | 700.920 | | 2017-06-07 | 00:00:00 | 12,94 | 13,05 | 12,80 | 13,00 | 1.136.600 | | 2017-06-08 | 00:00:00 | 12,93 | 13,24 | 12,92 | 13,23 | 1.635.137 | | 2017-06-09 | 00:00:00 | 13,23 | 13,27 | 13,04 | 13,06 | 861.284 | | 2017-06-12 | 00:00:00 | 12,83 | 13,00 | 12,70 | 12,87 | 731.967 | | 2017-06-13 | 00:00:00 | 12,83 | 13,25 | 12,82 | 13,21 | 1.087.826 | | 2017-06-14 | 00:00:00 | 13,23 | 13,45 | 13,10 | 13,14 | 1.266.041 | | 2017-06-15 | 00:00:00 | 13,10 | 13,10 | 12,75 | 12,87 | 603.402 | | 2017-06-16 | 00:00:00 | 12,97 | 13,05 | 12,88 | 12,95 | 793.727 | | 2017-06-19 | 00:00:00 | 13,02 | 13,23 | 13,00 | 13,01 | 1.487.429 | | 2017-06-20 | 00:00:00 | 13,01 | 13,04 | 12,79 | 12,82 | 599.572 | | 2017-06-21 | 00:00:00 | 12,82 | 12,95 | 12,67 | 12,95 | 561.992 | | 2017-06-22 | 00:00:00 | 12,88 | 13,11 | 12,86 | 12,96 | 1.572.227 | | 2017-06-23 | 00:00:00 | 13,00 | 13,12 | 12,86 | 13,10 | 551.961 | | 2017-06-26 | 00:00:00 | 13,13 | 13,20 | 13,05 | 13,19 | 1.486.750 | | 2017-06-27 | 00:00:00 | 13,18 | 13,18 | 12,93 | 12,94 | 1.520.123 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
