(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 | | 2017-10-17 | 00:00:00 | 13,09 | 13,10 | 13,00 | 13,00 | 491.737 | | 2017-10-18 | 00:00:00 | 13,05 | 13,20 | 13,04 | 13,16 | 485.021 | | 2017-10-19 | 00:00:00 | 13,08 | 13,17 | 13,00 | 13,05 | 350.622 | | 2017-10-20 | 00:00:00 | 13,03 | 13,35 | 13,03 | 13,29 | 1.387.686 | | 2017-10-23 | 00:00:00 | 13,30 | 13,58 | 13,21 | 13,50 | 480.519 | | 2017-10-24 | 00:00:00 | 13,45 | 13,63 | 13,36 | 13,50 | 483.529 | | 2017-10-25 | 00:00:00 | 13,47 | 13,63 | 13,40 | 13,45 | 491.966 | | 2017-10-26 | 00:00:00 | 13,41 | 13,69 | 13,41 | 13,59 | 554.547 | | 2017-10-27 | 00:00:00 | 13,59 | 13,70 | 13,26 | 13,26 | 625.422 | | 2017-10-30 | 00:00:00 | 13,36 | 13,36 | 12,92 | 12,92 | 1.085.370 | | 2017-10-31 | 00:00:00 | 12,99 | 12,99 | 12,22 | 12,34 | 1.974.041 | | 2017-11-01 | 00:00:00 | 12,45 | 12,45 | 12,24 | 12,30 | 924.078 | | 2017-11-02 | 00:00:00 | 12,32 | 12,34 | 12,07 | 12,16 | 1.302.525 | | 2017-12-08 | 00:00:00 | 10,95 | 11,16 | 10,92 | 11,02 | 699.454 | | 2017-12-11 | 00:00:00 | 11,03 | 11,10 | 10,95 | 11,06 | 468.762 | | 2017-12-12 | 00:00:00 | 11,06 | 11,38 | 11,05 | 11,38 | 832.302 | | 2017-12-13 | 00:00:00 | 11,38 | 11,38 | 11,19 | 11,35 | 952.799 | | 2017-12-14 | 00:00:00 | 11,32 | 11,43 | 11,23 | 11,37 | 659.458 | | 2017-12-15 | 00:00:00 | 11,45 | 11,64 | 11,28 | 11,31 | 885.668 | | 2017-12-18 | 00:00:00 | 11,40 | 11,66 | 11,34 | 11,59 | 649.869 | | 2017-12-19 | 00:00:00 | 11,56 | 11,69 | 11,50 | 11,65 | 585.793 | | 2017-12-20 | 00:00:00 | 11,62 | 11,65 | 11,45 | 11,54 | 590.495 | | 2017-12-21 | 00:00:00 | 11,57 | 11,60 | 11,41 | 11,58 | 544.735 | | 2017-12-22 | 00:00:00 | 11,42 | 11,62 | 11,39 | 11,42 | 353.294 | | 2017-12-27 | 00:00:00 | 11,37 | 11,39 | 11,27 | 11,38 | 421.258 | | 2017-12-28 | 00:00:00 | 11,36 | 11,40 | 11,28 | 11,40 | 267.119 | | 2017-12-29 | 00:00:00 | 11,40 | 11,44 | 11,28 | 11,41 | 294.333 | | 2018-01-02 | 00:00:00 | 11,39 | 11,48 | 11,30 | 11,48 | 435.546 | | 2018-01-03 | 00:00:00 | 11,50 | 11,65 | 11,43 | 11,65 | 654.333 | | 2018-01-04 | 00:00:00 | 11,67 | 11,85 | 11,65 | 11,72 | 670.839 | | 2018-01-05 | 00:00:00 | 11,72 | 11,80 | 11,65 | 11,80 | 488.519 | | 2018-01-08 | 00:00:00 | 11,77 | 11,86 | 11,66 | 11,71 | 430.638 | | 2018-01-09 | 00:00:00 | 11,71 | 11,86 | 11,64 | 11,64 | 434.118 | | 2018-01-10 | 00:00:00 | 11,62 | 11,68 | 11,42 | 11,44 | 462.709 | | 2018-01-11 | 00:00:00 | 11,43 | 11,55 | 11,41 | 11,55 | 402.991 | | 2018-01-12 | 00:00:00 | 11,56 | 11,66 | 11,53 | 11,64 | 242.779 | | 2018-01-15 | 00:00:00 | 11,62 | 11,72 | 11,60 | 11,69 | 198.154 | | 2018-01-16 | 00:00:00 | 11,74 | 11,88 | 11,67 | 11,82 | 470.569 | | 2018-01-17 | 00:00:00 | 11,81 | 11,84 | 11,46 | 11,57 | 561.874 | | 2018-01-18 | 00:00:00 | 11,60 | 11,75 | 11,47 | 11,69 | 522.631 | | 2018-01-19 | 00:00:00 | 11,67 | 12,12 | 11,67 | 11,86 | 782.586 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
