(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-18 | 00:00:00 | 10,00 | 10,06 | 9,89 | 9,93 | 486.493 | 2018-07-19 | 00:00:00 | 9,91 | 9,97 | 9,76 | 9,78 | 541.736 | 2018-07-20 | 00:00:00 | 9,80 | 9,82 | 9,59 | 9,68 | 832.703 | 2018-07-23 | 00:00:00 | 9,67 | 9,67 | 9,43 | 9,43 | 803.160 | 2018-07-24 | 00:00:00 | 9,53 | 9,97 | 9,51 | 9,86 | 1.260.059 | 2018-07-25 | 00:00:00 | 9,86 | 10,05 | 9,75 | 9,98 | 868.698 | 2018-07-26 | 00:00:00 | 10,00 | 10,06 | 9,86 | 9,89 | 578.383 | 2018-07-27 | 00:00:00 | 10,03 | 10,78 | 10,03 | 10,47 | 1.300.852 | 2018-07-30 | 00:00:00 | 10,48 | 10,52 | 10,29 | 10,40 | 592.678 | 2018-07-31 | 00:00:00 | 10,42 | 10,42 | 10,22 | 10,39 | 693.562 | 2018-08-01 | 00:00:00 | 10,36 | 10,50 | 10,27 | 10,46 | 995.828 | 2018-08-02 | 00:00:00 | 10,37 | 10,50 | 10,32 | 10,41 | 712.109 | 2018-08-03 | 00:00:00 | 10,39 | 10,60 | 10,38 | 10,46 | 559.273 | 2018-08-06 | 00:00:00 | 10,46 | 10,60 | 10,28 | 10,39 | 608.491 | 2018-08-07 | 00:00:00 | 10,39 | 10,61 | 10,39 | 10,57 | 763.550 | 2018-08-08 | 00:00:00 | 10,58 | 10,59 | 10,47 | 10,52 | 643.882 | 2018-08-09 | 00:00:00 | 10,47 | 10,57 | 10,41 | 10,57 | 403.150 | 2018-08-10 | 00:00:00 | 10,45 | 10,52 | 10,36 | 10,45 | 316.064 | 2018-08-13 | 00:00:00 | 10,38 | 10,54 | 10,30 | 10,50 | 466.314 | 2018-08-14 | 00:00:00 | 10,52 | 10,57 | 10,41 | 10,45 | 543.600 | 2018-08-15 | 00:00:00 | 10,45 | 10,51 | 10,41 | 10,47 | 480.657 | 2018-08-16 | 00:00:00 | 10,50 | 10,59 | 10,50 | 10,54 | 448.788 | 2018-08-17 | 00:00:00 | 10,59 | 10,63 | 10,46 | 10,61 | 402.661 | 2018-08-20 | 00:00:00 | 10,58 | 10,68 | 10,55 | 10,68 | 404.265 | 2018-08-21 | 00:00:00 | 10,68 | 10,78 | 10,63 | 10,64 | 361.716 | 2018-08-22 | 00:00:00 | 10,66 | 10,68 | 10,54 | 10,67 | 260.609 | 2018-08-23 | 00:00:00 | 10,69 | 10,78 | 10,61 | 10,72 | 253.773 | 2018-08-24 | 00:00:00 | 10,76 | 10,84 | 10,70 | 10,75 | 222.693 | 2018-08-27 | 00:00:00 | 10,80 | 10,83 | 10,72 | 10,83 | 357.190 | 2018-08-28 | 00:00:00 | 10,78 | 10,97 | 10,75 | 10,77 | 293.037 | 2018-08-29 | 00:00:00 | 10,81 | 10,84 | 10,63 | 10,74 | 478.237 | 2018-08-30 | 00:00:00 | 10,78 | 10,78 | 10,65 | 10,70 | 296.318 | 2018-08-31 | 00:00:00 | 10,68 | 10,68 | 10,57 | 10,60 | 245.920 | 2018-09-03 | 00:00:00 | 10,59 | 10,61 | 10,43 | 10,43 | 242.677 | 2018-09-04 | 00:00:00 | 10,45 | 10,47 | 10,29 | 10,34 | 281.807 | 2018-09-05 | 00:00:00 | 10,33 | 10,39 | 10,13 | 10,13 | 305.176 | 2018-09-06 | 00:00:00 | 10,10 | 10,10 | 9,82 | 9,84 | 556.416 | 2018-09-07 | 00:00:00 | 9,85 | 9,91 | 9,75 | 9,88 | 280.755 | 2018-09-10 | 00:00:00 | 9,85 | 10,00 | 9,80 | 9,83 | 675.003 | 2018-09-11 | 00:00:00 | 9,83 | 9,93 | 9,78 | 9,87 | 582.256 | 2018-09-12 | 00:00:00 | 9,84 | 9,89 | 9,68 | 9,74 | 457.509 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|