(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-12 | 00:00:00 | 9,84 | 9,89 | 9,68 | 9,74 | 457.509 | | 2018-09-13 | 00:00:00 | 9,75 | 9,76 | 9,69 | 9,75 | 413.325 | | 2018-09-14 | 00:00:00 | 9,77 | 9,85 | 9,75 | 9,82 | 317.006 | | 2018-09-24 | 00:00:00 | 9,57 | 9,68 | 9,50 | 9,62 | 751.798 | | 2018-09-25 | 00:00:00 | 9,65 | 9,71 | 9,52 | 9,56 | 558.468 | | 2018-09-26 | 00:00:00 | 9,57 | 9,81 | 9,55 | 9,78 | 336.540 | | 2018-09-27 | 00:00:00 | 9,80 | 9,97 | 9,69 | 9,89 | 708.229 | | 2018-09-28 | 00:00:00 | 9,88 | 10,00 | 9,81 | 9,89 | 651.551 | | 2018-10-01 | 00:00:00 | 9,89 | 10,04 | 9,87 | 9,95 | 506.860 | | 2018-10-02 | 00:00:00 | 9,90 | 9,92 | 9,68 | 9,86 | 507.662 | | 2018-10-03 | 00:00:00 | 9,87 | 9,94 | 9,78 | 9,80 | 836.803 | | 2018-10-04 | 00:00:00 | 9,79 | 9,84 | 9,69 | 9,74 | 815.044 | | 2018-10-05 | 00:00:00 | 9,74 | 9,74 | 9,40 | 9,50 | 855.786 | | 2018-10-08 | 00:00:00 | 9,51 | 9,51 | 9,21 | 9,35 | 623.666 | | 2018-10-09 | 00:00:00 | 9,34 | 9,39 | 9,19 | 9,23 | 595.915 | | 2018-10-10 | 00:00:00 | 9,25 | 9,25 | 8,99 | 9,05 | 655.791 | | 2018-10-11 | 00:00:00 | 9,04 | 9,04 | 8,81 | 8,86 | 383.737 | | 2018-10-12 | 00:00:00 | 9,11 | 9,12 | 8,75 | 8,92 | 706.676 | | 2018-10-15 | 00:00:00 | 8,88 | 8,96 | 8,78 | 8,89 | 347.655 | | 2018-10-16 | 00:00:00 | 8,86 | 9,17 | 8,84 | 9,13 | 359.782 | | 2018-10-17 | 00:00:00 | 9,18 | 9,23 | 8,90 | 8,96 | 511.748 | | 2018-10-18 | 00:00:00 | 8,93 | 9,30 | 8,93 | 9,06 | 566.147 | | 2018-10-19 | 00:00:00 | 9,12 | 9,12 | 8,83 | 8,84 | 132.142 | | 2018-10-22 | 00:00:00 | 8,92 | 8,95 | 8,78 | 8,80 | 497.685 | | 2018-10-23 | 00:00:00 | 8,72 | 8,78 | 8,51 | 8,52 | 230.395 | | 2018-10-24 | 00:00:00 | 8,48 | 8,56 | 8,32 | 8,40 | 577.615 | | 2018-10-25 | 00:00:00 | 8,33 | 8,57 | 8,31 | 8,40 | 837.624 | | 2018-10-26 | 00:00:00 | 8,37 | 8,43 | 8,22 | 8,39 | 524.035 | | 2018-10-29 | 00:00:00 | 8,38 | 8,61 | 8,38 | 8,54 | 437.196 | | 2018-10-30 | 00:00:00 | 8,56 | 8,59 | 8,42 | 8,55 | 357.403 | | 2018-10-31 | 00:00:00 | 8,62 | 8,79 | 8,62 | 8,74 | 573.693 | | 2018-11-01 | 00:00:00 | 8,71 | 8,85 | 8,65 | 8,69 | 308.940 | | 2018-11-02 | 00:00:00 | 8,77 | 8,97 | 8,77 | 8,97 | 585.232 | | 2018-11-05 | 00:00:00 | 8,97 | 8,99 | 8,81 | 8,82 | 357.151 | | 2018-11-06 | 00:00:00 | 8,80 | 8,97 | 8,75 | 8,94 | 405.018 | | 2018-11-07 | 00:00:00 | 8,98 | 9,11 | 8,86 | 8,91 | 622.838 | | 2018-11-08 | 00:00:00 | 9,00 | 10,12 | 9,00 | 9,40 | 2.332.472 | | 2018-11-09 | 00:00:00 | 9,29 | 9,29 | 8,55 | 8,57 | 1.880.305 | | 2018-11-12 | 00:00:00 | 8,60 | 8,65 | 8,27 | 8,37 | 270.738 | | 2018-11-13 | 00:00:00 | 8,18 | 8,60 | 8,08 | 8,46 | 1.119.237 | | 2018-11-15 | 00:00:00 | 8,48 | 8,74 | 8,34 | 8,59 | 1.186.738 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
