(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-16 | 00:00:00 | 11,57 | 11,57 | 11,26 | 11,26 | 647.114 | 2018-03-19 | 00:00:00 | 11,22 | 11,29 | 11,02 | 11,04 | 406.322 | 2018-03-20 | 00:00:00 | 11,08 | 11,08 | 10,97 | 11,07 | 626.612 | 2018-03-21 | 00:00:00 | 11,07 | 11,39 | 11,05 | 11,37 | 989.765 | 2018-03-22 | 00:00:00 | 11,31 | 11,43 | 11,24 | 11,43 | 740.763 | 2018-03-23 | 00:00:00 | 11,30 | 11,30 | 10,61 | 10,96 | 1.508.540 | 2018-03-26 | 00:00:00 | 10,96 | 11,20 | 10,96 | 11,18 | 593.727 | 2018-03-27 | 00:00:00 | 11,30 | 11,35 | 11,15 | 11,16 | 597.388 | 2018-03-28 | 00:00:00 | 11,05 | 11,11 | 11,00 | 11,05 | 455.239 | 2018-03-29 | 00:00:00 | 11,04 | 11,30 | 11,04 | 11,23 | 391.251 | 2018-04-03 | 00:00:00 | 11,08 | 11,16 | 10,91 | 10,95 | 544.155 | 2018-04-04 | 00:00:00 | 10,92 | 10,95 | 10,78 | 10,86 | 320.406 | 2018-04-05 | 00:00:00 | 11,02 | 11,32 | 11,01 | 11,30 | 441.205 | 2018-04-06 | 00:00:00 | 11,23 | 11,34 | 11,17 | 11,29 | 378.271 | 2018-04-09 | 00:00:00 | 11,31 | 11,40 | 11,11 | 11,11 | 483.255 | 2018-04-10 | 00:00:00 | 11,19 | 11,23 | 11,07 | 11,19 | 388.487 | 2018-04-11 | 00:00:00 | 11,17 | 11,28 | 11,09 | 11,18 | 417.590 | 2018-04-12 | 00:00:00 | 11,15 | 11,25 | 11,06 | 11,23 | 250.359 | 2018-04-13 | 00:00:00 | 11,22 | 11,25 | 11,12 | 11,12 | 242.605 | 2018-04-16 | 00:00:00 | 11,14 | 11,20 | 11,07 | 11,10 | 284.779 | 2018-04-17 | 00:00:00 | 11,11 | 11,15 | 11,06 | 11,08 | 402.043 | 2018-04-18 | 00:00:00 | 11,10 | 11,30 | 11,10 | 11,26 | 371.181 | 2018-04-19 | 00:00:00 | 11,28 | 11,37 | 11,08 | 11,10 | 420.201 | 2018-04-20 | 00:00:00 | 11,08 | 11,17 | 11,05 | 11,12 | 345.085 | 2018-04-23 | 00:00:00 | 11,15 | 11,19 | 10,95 | 10,95 | 657.783 | 2018-04-24 | 00:00:00 | 10,97 | 11,12 | 10,95 | 10,99 | 544.195 | 2018-04-25 | 00:00:00 | 10,95 | 11,14 | 10,93 | 11,09 | 422.914 | 2018-04-26 | 00:00:00 | 11,13 | 11,50 | 11,09 | 11,45 | 760.133 | 2018-04-27 | 00:00:00 | 11,45 | 11,70 | 11,43 | 11,51 | 682.016 | 2018-04-30 | 00:00:00 | 11,49 | 11,49 | 11,39 | 11,48 | 545.884 | 2018-05-02 | 00:00:00 | 11,48 | 11,93 | 11,48 | 11,88 | 544.363 | 2018-05-03 | 00:00:00 | 11,88 | 11,94 | 11,39 | 11,43 | 1.019.397 | 2018-05-04 | 00:00:00 | 11,45 | 11,48 | 11,05 | 11,21 | 1.283.090 | 2018-05-07 | 00:00:00 | 11,21 | 11,34 | 11,21 | 11,27 | 493.287 | 2018-05-08 | 00:00:00 | 11,25 | 11,45 | 11,23 | 11,45 | 910.253 | 2018-05-09 | 00:00:00 | 11,45 | 11,46 | 11,34 | 11,43 | 631.610 | 2018-05-10 | 00:00:00 | 11,40 | 11,57 | 11,38 | 11,52 | 428.875 | 2018-05-11 | 00:00:00 | 11,59 | 11,64 | 11,39 | 11,46 | 458.914 | 2018-05-14 | 00:00:00 | 11,35 | 11,67 | 11,28 | 11,40 | 627.052 | 2018-05-15 | 00:00:00 | 11,38 | 11,39 | 11,00 | 11,04 | 659.711 | 2018-05-16 | 00:00:00 | 11,06 | 11,45 | 10,96 | 11,43 | 984.476 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|