(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-27 | 00:00:00 | 13,18 | 13,18 | 12,93 | 12,94 | 1.520.123 | | 2017-06-28 | 00:00:00 | 12,87 | 12,94 | 12,69 | 12,89 | 616.716 | | 2017-06-29 | 00:00:00 | 12,93 | 12,96 | 12,48 | 12,53 | 943.075 | | 2017-06-30 | 00:00:00 | 12,56 | 12,82 | 12,50 | 12,64 | 1.278.379 | | 2017-07-03 | 00:00:00 | 12,73 | 12,74 | 12,54 | 12,71 | 540.118 | | 2017-07-04 | 00:00:00 | 12,65 | 12,88 | 12,57 | 12,79 | 483.498 | | 2017-07-05 | 00:00:00 | 12,74 | 12,74 | 12,55 | 12,65 | 694.872 | | 2017-07-06 | 00:00:00 | 12,70 | 12,75 | 12,56 | 12,75 | 610.555 | | 2017-07-07 | 00:00:00 | 12,71 | 12,93 | 12,69 | 12,93 | 556.938 | | 2017-07-10 | 00:00:00 | 12,97 | 13,04 | 12,87 | 12,95 | 575.486 | | 2017-07-11 | 00:00:00 | 12,99 | 13,04 | 12,82 | 12,93 | 819.587 | | 2017-07-12 | 00:00:00 | 12,96 | 13,13 | 12,95 | 13,10 | 428.126 | | 2017-07-13 | 00:00:00 | 13,08 | 13,24 | 13,08 | 13,21 | 547.079 | | 2017-07-14 | 00:00:00 | 13,15 | 13,28 | 13,15 | 13,26 | 447.282 | | 2017-07-17 | 00:00:00 | 13,30 | 13,66 | 13,26 | 13,64 | 907.415 | | 2017-07-18 | 00:00:00 | 13,64 | 13,76 | 13,57 | 13,71 | 855.835 | | 2017-07-19 | 00:00:00 | 13,80 | 14,00 | 13,67 | 13,78 | 619.179 | | 2017-07-20 | 00:00:00 | 13,79 | 13,93 | 13,66 | 13,87 | 2.481.496 | | 2017-07-21 | 00:00:00 | 13,80 | 13,80 | 13,32 | 13,45 | 1.278.269 | | 2017-07-24 | 00:00:00 | 13,38 | 13,52 | 13,31 | 13,42 | 781.305 | | 2017-07-25 | 00:00:00 | 13,44 | 13,47 | 13,13 | 13,30 | 992.762 | | 2017-07-26 | 00:00:00 | 13,33 | 13,33 | 13,11 | 13,30 | 671.888 | | 2017-07-27 | 00:00:00 | 13,11 | 13,27 | 12,98 | 13,14 | 850.818 | | 2017-07-28 | 00:00:00 | 13,15 | 13,35 | 13,00 | 13,28 | 910.722 | | 2017-07-31 | 00:00:00 | 13,34 | 13,34 | 13,04 | 13,10 | 613.442 | | 2017-08-01 | 00:00:00 | 13,14 | 13,14 | 12,85 | 12,85 | 923.025 | | 2017-08-02 | 00:00:00 | 12,83 | 12,97 | 12,62 | 12,62 | 739.857 | | 2017-08-03 | 00:00:00 | 12,63 | 12,70 | 12,58 | 12,63 | 676.440 | | 2017-08-04 | 00:00:00 | 12,66 | 12,82 | 12,45 | 12,82 | 879.510 | | 2017-08-07 | 00:00:00 | 12,82 | 12,83 | 12,66 | 12,71 | 598.525 | | 2017-08-08 | 00:00:00 | 12,68 | 12,89 | 12,66 | 12,82 | 754.545 | | 2017-08-09 | 00:00:00 | 12,77 | 12,80 | 12,61 | 12,78 | 616.316 | | 2017-08-10 | 00:00:00 | 12,78 | 12,78 | 12,57 | 12,61 | 622.175 | | 2017-08-11 | 00:00:00 | 12,56 | 12,59 | 12,31 | 12,43 | 420.882 | | 2017-08-14 | 00:00:00 | 12,48 | 12,67 | 12,47 | 12,62 | 404.878 | | 2017-08-15 | 00:00:00 | 12,61 | 12,72 | 12,51 | 12,55 | 551.189 | | 2017-08-16 | 00:00:00 | 12,64 | 12,79 | 12,61 | 12,77 | 380.805 | | 2017-08-17 | 00:00:00 | 12,77 | 12,83 | 12,68 | 12,78 | 345.371 | | 2017-08-18 | 00:00:00 | 12,60 | 12,63 | 12,47 | 12,61 | 397.541 | | 2017-08-21 | 00:00:00 | 12,58 | 12,71 | 12,56 | 12,67 | 285.482 | | 2017-08-22 | 00:00:00 | 12,65 | 12,94 | 12,65 | 12,94 | 462.498 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
