(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-09 | 00:00:00 | 26,09 | 26,18 | 25,30 | 25,35 | 1.436.915 | | 2018-04-10 | 00:00:00 | 25,70 | 25,99 | 25,50 | 25,69 | 891.531 | | 2018-04-11 | 00:00:00 | 25,60 | 25,87 | 25,53 | 25,82 | 1.050.936 | | 2018-04-12 | 00:00:00 | 25,97 | 26,87 | 25,92 | 26,61 | 1.594.490 | | 2018-04-13 | 00:00:00 | 26,81 | 26,84 | 26,17 | 26,29 | 1.027.270 | | 2018-04-16 | 00:00:00 | 26,65 | 26,99 | 26,36 | 26,79 | 783.927 | | 2018-04-17 | 00:00:00 | 27,00 | 27,37 | 26,90 | 27,21 | 1.039.090 | | 2018-04-18 | 00:00:00 | 27,18 | 28,49 | 27,18 | 28,15 | 1.717.141 | | 2018-04-19 | 00:00:00 | 28,00 | 28,17 | 27,55 | 28,01 | 985.333 | | 2018-04-20 | 00:00:00 | 28,18 | 28,47 | 27,72 | 27,95 | 983.254 | | 2018-04-23 | 00:00:00 | 27,95 | 28,18 | 27,44 | 28,09 | 1.307.733 | | 2018-04-24 | 00:00:00 | 28,20 | 28,29 | 27,01 | 27,11 | 1.013.074 | | 2018-04-25 | 00:00:00 | 27,20 | 27,26 | 26,63 | 26,85 | 972.527 | | 2018-04-26 | 00:00:00 | 26,84 | 27,42 | 26,84 | 27,33 | 1.070.015 | | 2018-04-27 | 00:00:00 | 27,46 | 28,04 | 27,46 | 27,90 | 1.327.123 | | 2018-04-30 | 00:00:00 | 28,04 | 28,38 | 27,93 | 28,27 | 797.346 | | 2018-05-01 | 00:00:00 | 28,29 | 28,30 | 27,62 | 27,94 | 1.158.012 | | 2018-05-02 | 00:00:00 | 28,03 | 28,30 | 27,80 | 27,86 | 750.450 | | 2018-05-03 | 00:00:00 | 27,76 | 27,83 | 27,27 | 27,66 | 690.895 | | 2018-05-04 | 00:00:00 | 27,64 | 28,17 | 27,47 | 27,95 | 681.053 | | 2018-05-07 | 00:00:00 | 28,00 | 28,45 | 27,99 | 28,25 | 647.507 | | 2018-05-08 | 00:00:00 | 28,17 | 28,40 | 27,57 | 28,02 | 885.007 | | 2018-05-09 | 00:00:00 | 28,02 | 28,39 | 27,86 | 28,02 | 1.360.787 | | 2018-05-10 | 00:00:00 | 28,03 | 28,67 | 27,96 | 28,63 | 1.742.146 | | 2018-05-11 | 00:00:00 | 28,71 | 29,03 | 28,42 | 28,47 | 1.053.369 | | 2018-05-14 | 00:00:00 | 28,53 | 29,99 | 28,41 | 29,36 | 2.309.127 | | 2018-05-15 | 00:00:00 | 29,88 | 30,53 | 29,44 | 30,12 | 2.631.268 | | 2018-05-16 | 00:00:00 | 30,92 | 30,96 | 30,36 | 30,59 | 2.465.222 | | 2018-05-17 | 00:00:00 | 30,60 | 31,00 | 30,14 | 30,38 | 2.467.299 | | 2018-05-18 | 00:00:00 | 30,32 | 30,62 | 30,25 | 30,41 | 1.311.190 | | 2018-05-21 | 00:00:00 | 30,61 | 30,65 | 29,67 | 29,81 | 2.920.699 | | 2018-05-22 | 00:00:00 | 28,87 | 28,94 | 27,08 | 28,46 | 7.875.911 | | 2018-05-23 | 00:00:00 | 28,31 | 28,70 | 27,39 | 27,55 | 9.654.977 | | 2018-05-24 | 00:00:00 | 27,48 | 27,76 | 27,00 | 27,36 | 4.927.206 | | 2018-05-25 | 00:00:00 | 27,16 | 27,16 | 26,15 | 26,40 | 5.107.224 | | 2018-05-29 | 00:00:00 | 26,18 | 26,29 | 25,39 | 25,64 | 5.295.864 | | 2018-05-30 | 00:00:00 | 25,95 | 26,77 | 25,86 | 26,26 | 5.391.452 | | 2018-05-31 | 00:00:00 | 26,33 | 26,38 | 24,89 | 25,14 | 5.699.208 | | 2018-06-01 | 00:00:00 | 25,27 | 25,67 | 24,87 | 25,41 | 4.090.986 | | 2018-06-04 | 00:00:00 | 25,25 | 25,39 | 24,31 | 24,75 | 4.963.143 | | 2018-06-05 | 00:00:00 | 24,75 | 25,38 | 24,48 | 24,54 | 2.022.591 | | | << < 101 102 103 104 105 > >> |
|
