(Login BolsaPT & Canal Forex) |
|
 International Gam - [Ticker: IGT] |     | | Última Trade | 17,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,190 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,270 x 2.700 - 24,280 x 1.600 | EPS | 0,00 | | Abertura | 17,810 | PER | 0,00% | | Máximo | 17,930 | Pagamento Dividendo | | | Mínimo | 17,390 | Data Ex-Dividendo | | | Fecho Anterior | 17,210 | Yield | | | Volume | 3.363.815 | 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 IGT de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-08 | 00:00:00 | 27,45 | 27,66 | 26,59 | 26,61 | 1.210.327 | | 2018-02-09 | 00:00:00 | 26,71 | 26,80 | 25,10 | 25,92 | 2.942.490 | | 2018-02-12 | 00:00:00 | 26,13 | 26,62 | 25,67 | 25,92 | 1.187.605 | | 2018-02-13 | 00:00:00 | 25,90 | 26,27 | 25,71 | 25,96 | 1.096.426 | | 2018-02-14 | 00:00:00 | 25,81 | 27,01 | 25,75 | 26,61 | 1.968.149 | | 2018-02-15 | 00:00:00 | 26,78 | 27,26 | 26,49 | 27,23 | 979.564 | | 2018-02-16 | 00:00:00 | 27,08 | 27,52 | 26,96 | 27,19 | 962.092 | | 2018-02-20 | 00:00:00 | 27,14 | 27,70 | 27,09 | 27,59 | 687.214 | | 2018-02-21 | 00:00:00 | 27,45 | 27,55 | 26,98 | 26,98 | 819.079 | | 2018-02-22 | 00:00:00 | 27,03 | 27,25 | 26,48 | 26,49 | 648.514 | | 2018-02-23 | 00:00:00 | 26,60 | 26,99 | 26,53 | 26,97 | 885.254 | | 2018-02-26 | 00:00:00 | 27,06 | 27,30 | 26,65 | 27,07 | 614.750 | | 2018-02-27 | 00:00:00 | 27,10 | 27,19 | 26,58 | 26,70 | 1.090.562 | | 2018-02-28 | 00:00:00 | 26,65 | 27,05 | 26,42 | 26,50 | 736.155 | | 2018-03-01 | 00:00:00 | 26,57 | 26,91 | 26,09 | 26,36 | 1.196.427 | | 2018-03-02 | 00:00:00 | 26,11 | 26,98 | 25,95 | 26,88 | 1.346.113 | | 2018-03-05 | 00:00:00 | 26,71 | 27,03 | 26,26 | 26,82 | 1.181.302 | | 2018-03-06 | 00:00:00 | 26,98 | 27,67 | 26,86 | 27,59 | 1.592.511 | | 2018-03-07 | 00:00:00 | 27,45 | 28,00 | 27,25 | 27,65 | 1.976.463 | | 2018-03-08 | 00:00:00 | 29,30 | 30,00 | 28,35 | 29,86 | 4.380.055 | | 2018-03-09 | 00:00:00 | 29,99 | 29,99 | 29,01 | 29,21 | 2.017.390 | | 2018-03-12 | 00:00:00 | 29,23 | 30,22 | 29,23 | 29,72 | 2.126.587 | | 2018-03-13 | 00:00:00 | 29,79 | 30,47 | 29,77 | 29,92 | 1.613.489 | | 2018-03-14 | 00:00:00 | 29,91 | 30,82 | 29,62 | 30,74 | 2.659.104 | | 2018-03-15 | 00:00:00 | 30,75 | 30,75 | 30,18 | 30,19 | 1.370.220 | | 2018-03-16 | 00:00:00 | 30,15 | 30,50 | 29,92 | 29,99 | 1.357.562 | | 2018-03-19 | 00:00:00 | 29,99 | 30,11 | 29,40 | 29,64 | 1.508.945 | | 2018-03-20 | 00:00:00 | 29,75 | 29,82 | 28,88 | 29,12 | 1.462.677 | | 2018-03-21 | 00:00:00 | 28,89 | 29,40 | 28,76 | 28,80 | 940.350 | | 2018-03-22 | 00:00:00 | 28,50 | 28,67 | 27,78 | 27,82 | 1.237.638 | | 2018-03-23 | 00:00:00 | 27,86 | 28,26 | 26,79 | 26,89 | 1.496.453 | | 2018-03-26 | 00:00:00 | 27,15 | 27,29 | 26,38 | 27,05 | 1.618.341 | | 2018-03-27 | 00:00:00 | 27,05 | 27,13 | 26,38 | 26,55 | 1.453.328 | | 2018-03-28 | 00:00:00 | 26,66 | 26,81 | 26,21 | 26,48 | 1.722.291 | | 2018-03-29 | 00:00:00 | 26,50 | 26,82 | 26,07 | 26,73 | 1.603.757 | | 2018-04-02 | 00:00:00 | 26,71 | 26,83 | 25,83 | 26,06 | 1.246.239 | | 2018-04-03 | 00:00:00 | 26,28 | 26,41 | 25,86 | 26,06 | 1.341.287 | | 2018-04-04 | 00:00:00 | 25,86 | 26,27 | 25,55 | 26,20 | 1.577.916 | | 2018-04-05 | 00:00:00 | 26,33 | 26,88 | 26,33 | 26,64 | 1.001.959 | | 2018-04-06 | 00:00:00 | 26,40 | 26,67 | 25,83 | 26,01 | 727.429 | | 2018-04-09 | 00:00:00 | 26,09 | 26,18 | 25,30 | 25,35 | 1.436.915 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
