(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 | | 2017-08-22 | 00:00:00 | 12,65 | 12,94 | 12,65 | 12,94 | 462.498 | | 2017-08-23 | 00:00:00 | 12,98 | 12,98 | 12,74 | 12,90 | 656.450 | | 2017-08-24 | 00:00:00 | 12,96 | 13,18 | 12,86 | 13,14 | 697.421 | | 2017-08-25 | 00:00:00 | 13,13 | 13,35 | 13,10 | 13,31 | 782.323 | | 2017-08-28 | 00:00:00 | 13,30 | 13,34 | 13,03 | 13,31 | 605.921 | | 2017-08-29 | 00:00:00 | 13,20 | 13,20 | 12,90 | 13,02 | 785.306 | | 2017-08-30 | 00:00:00 | 13,07 | 13,13 | 13,00 | 13,11 | 456.137 | | 2017-08-31 | 00:00:00 | 13,18 | 13,45 | 13,17 | 13,22 | 734.141 | | 2017-09-01 | 00:00:00 | 13,24 | 13,34 | 13,19 | 13,26 | 544.824 | | 2017-09-04 | 00:00:00 | 13,22 | 13,33 | 13,14 | 13,14 | 366.958 | | 2017-09-05 | 00:00:00 | 13,14 | 13,27 | 12,93 | 12,93 | 634.053 | | 2017-09-06 | 00:00:00 | 12,88 | 13,10 | 12,81 | 12,96 | 625.897 | | 2017-09-07 | 00:00:00 | 13,07 | 13,08 | 12,97 | 13,01 | 445.250 | | 2017-09-08 | 00:00:00 | 12,94 | 13,00 | 12,83 | 12,83 | 332.941 | | 2017-09-11 | 00:00:00 | 12,97 | 13,23 | 12,92 | 13,17 | 592.064 | | 2017-09-12 | 00:00:00 | 13,22 | 13,25 | 13,08 | 13,08 | 519.340 | | 2017-09-13 | 00:00:00 | 13,04 | 13,16 | 13,03 | 13,13 | 719.565 | | 2017-09-14 | 00:00:00 | 12,89 | 13,15 | 12,76 | 12,97 | 570.922 | | 2017-09-15 | 00:00:00 | 12,91 | 13,19 | 12,91 | 13,12 | 846.661 | | 2017-09-18 | 00:00:00 | 13,17 | 13,80 | 13,17 | 13,59 | 1.347.820 | | 2017-09-19 | 00:00:00 | 13,53 | 13,75 | 13,52 | 13,62 | 666.185 | | 2017-09-20 | 00:00:00 | 13,60 | 13,65 | 13,43 | 13,52 | 670.427 | | 2017-09-21 | 00:00:00 | 13,46 | 13,48 | 13,21 | 13,26 | 424.795 | | 2017-09-22 | 00:00:00 | 13,24 | 13,32 | 13,15 | 13,19 | 451.515 | | 2017-09-25 | 00:00:00 | 13,19 | 13,19 | 13,04 | 13,15 | 385.243 | | 2017-09-26 | 00:00:00 | 13,05 | 13,13 | 13,05 | 13,10 | 377.229 | | 2017-09-27 | 00:00:00 | 13,09 | 13,31 | 13,08 | 13,21 | 518.962 | | 2017-09-28 | 00:00:00 | 13,22 | 13,43 | 13,20 | 13,40 | 495.641 | | 2017-09-29 | 00:00:00 | 13,39 | 13,44 | 13,27 | 13,37 | 449.684 | | 2017-10-02 | 00:00:00 | 13,26 | 13,35 | 13,09 | 13,11 | 846.917 | | 2017-10-03 | 00:00:00 | 13,07 | 13,13 | 12,98 | 13,00 | 372.468 | | 2017-10-04 | 00:00:00 | 12,96 | 13,02 | 12,71 | 12,85 | 643.606 | | 2017-10-05 | 00:00:00 | 12,87 | 13,04 | 12,76 | 13,04 | 443.656 | | 2017-10-06 | 00:00:00 | 13,03 | 13,10 | 12,95 | 13,02 | 622.524 | | 2017-10-09 | 00:00:00 | 13,06 | 13,27 | 13,03 | 13,08 | 324.953 | | 2017-10-10 | 00:00:00 | 13,10 | 13,12 | 12,90 | 12,95 | 524.277 | | 2017-10-11 | 00:00:00 | 12,96 | 13,23 | 12,96 | 13,22 | 495.063 | | 2017-10-12 | 00:00:00 | 13,22 | 13,33 | 13,22 | 13,26 | 391.129 | | 2017-10-13 | 00:00:00 | 13,34 | 13,34 | 13,20 | 13,20 | 277.261 | | 2017-10-16 | 00:00:00 | 13,22 | 13,24 | 13,05 | 13,12 | 377.567 | | 2017-10-17 | 00:00:00 | 13,09 | 13,10 | 13,00 | 13,00 | 491.737 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
