(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 | | 2018-01-19 | 00:00:00 | 11,67 | 12,12 | 11,67 | 11,86 | 782.586 | | 2018-01-22 | 00:00:00 | 11,88 | 12,08 | 11,83 | 12,08 | 520.734 | | 2018-01-23 | 00:00:00 | 12,11 | 12,23 | 12,05 | 12,23 | 482.509 | | 2018-01-24 | 00:00:00 | 12,22 | 12,23 | 11,98 | 12,06 | 633.107 | | 2018-01-25 | 00:00:00 | 12,01 | 12,21 | 11,98 | 12,13 | 406.219 | | 2018-01-26 | 00:00:00 | 12,14 | 12,27 | 12,07 | 12,08 | 415.539 | | 2018-01-29 | 00:00:00 | 12,08 | 12,27 | 12,05 | 12,15 | 378.854 | | 2018-01-30 | 00:00:00 | 12,08 | 12,21 | 11,86 | 12,00 | 374.462 | | 2018-01-31 | 00:00:00 | 11,97 | 12,18 | 11,79 | 11,84 | 477.263 | | 2018-02-01 | 00:00:00 | 11,87 | 12,13 | 11,87 | 12,13 | 557.718 | | 2018-02-02 | 00:00:00 | 12,11 | 12,15 | 11,84 | 11,87 | 381.050 | | 2018-02-05 | 00:00:00 | 11,78 | 11,85 | 11,62 | 11,71 | 397.240 | | 2018-02-06 | 00:00:00 | 11,42 | 11,76 | 11,26 | 11,35 | 717.158 | | 2018-02-07 | 00:00:00 | 11,44 | 11,48 | 10,98 | 11,42 | 822.893 | | 2018-02-08 | 00:00:00 | 11,34 | 11,46 | 11,14 | 11,23 | 520.507 | | 2018-02-09 | 00:00:00 | 11,15 | 11,22 | 10,97 | 11,07 | 541.233 | | 2018-02-12 | 00:00:00 | 11,15 | 11,21 | 11,06 | 11,15 | 639.790 | | 2018-02-13 | 00:00:00 | 11,14 | 11,22 | 10,96 | 11,01 | 432.435 | | 2018-02-14 | 00:00:00 | 11,05 | 11,06 | 10,72 | 10,77 | 1.023.353 | | 2018-02-15 | 00:00:00 | 10,86 | 10,98 | 10,81 | 10,90 | 1.058.366 | | 2018-02-16 | 00:00:00 | 10,91 | 11,06 | 10,87 | 10,88 | 1.059.564 | | 2018-02-19 | 00:00:00 | 10,90 | 11,05 | 10,86 | 10,98 | 777.259 | | 2018-02-20 | 00:00:00 | 11,01 | 11,43 | 11,01 | 11,43 | 842.080 | | 2018-02-21 | 00:00:00 | 11,35 | 11,45 | 11,24 | 11,37 | 435.350 | | 2018-02-22 | 00:00:00 | 11,28 | 11,37 | 11,23 | 11,31 | 684.609 | | 2018-02-23 | 00:00:00 | 11,34 | 11,38 | 11,16 | 11,34 | 557.968 | | 2018-02-26 | 00:00:00 | 11,38 | 11,42 | 11,05 | 11,10 | 642.846 | | 2018-02-27 | 00:00:00 | 11,22 | 11,32 | 11,15 | 11,31 | 496.062 | | 2018-02-28 | 00:00:00 | 11,38 | 11,59 | 11,31 | 11,37 | 880.204 | | 2018-03-01 | 00:00:00 | 11,33 | 11,33 | 10,96 | 10,96 | 617.108 | | 2018-03-02 | 00:00:00 | 10,89 | 11,07 | 10,81 | 10,95 | 703.923 | | 2018-03-05 | 00:00:00 | 10,96 | 11,08 | 10,93 | 10,93 | 698.351 | | 2018-03-06 | 00:00:00 | 11,00 | 11,31 | 10,98 | 11,26 | 619.287 | | 2018-03-07 | 00:00:00 | 11,21 | 11,47 | 11,10 | 11,44 | 642.803 | | 2018-03-08 | 00:00:00 | 11,46 | 11,75 | 11,40 | 11,73 | 647.800 | | 2018-03-09 | 00:00:00 | 11,70 | 11,86 | 11,67 | 11,86 | 1.012.654 | | 2018-03-12 | 00:00:00 | 11,89 | 11,91 | 11,79 | 11,84 | 967.507 | | 2018-03-13 | 00:00:00 | 11,83 | 11,98 | 11,80 | 11,87 | 786.125 | | 2018-03-14 | 00:00:00 | 11,85 | 11,88 | 11,77 | 11,84 | 780.670 | | 2018-03-15 | 00:00:00 | 11,85 | 11,89 | 11,55 | 11,55 | 892.014 | | 2018-03-16 | 00:00:00 | 11,57 | 11,57 | 11,26 | 11,26 | 647.114 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
