(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-05 | 00:00:00 | 24,75 | 25,38 | 24,48 | 24,54 | 2.022.591 | | 2018-06-06 | 00:00:00 | 24,74 | 25,71 | 24,60 | 25,58 | 4.157.801 | | 2018-06-07 | 00:00:00 | 25,61 | 25,65 | 24,38 | 24,59 | 7.056.464 | | 2018-06-08 | 00:00:00 | 24,50 | 24,93 | 24,14 | 24,46 | 2.151.120 | | 2018-06-11 | 00:00:00 | 24,52 | 25,20 | 24,51 | 25,00 | 3.191.666 | | 2018-06-12 | 00:00:00 | 25,20 | 25,60 | 24,97 | 25,22 | 3.891.136 | | 2018-06-13 | 00:00:00 | 25,22 | 25,58 | 25,04 | 25,20 | 6.706.271 | | 2018-06-14 | 00:00:00 | 25,41 | 26,19 | 25,23 | 26,12 | 5.253.830 | | 2018-06-15 | 00:00:00 | 26,70 | 26,72 | 26,00 | 26,28 | 4.237.796 | | 2018-06-18 | 00:00:00 | 25,92 | 26,25 | 25,75 | 25,84 | 3.240.369 | | 2018-06-19 | 00:00:00 | 25,52 | 25,81 | 25,41 | 25,72 | 29.316 | | 2018-06-20 | 00:00:00 | 25,00 | 25,31 | 24,74 | 24,79 | 3.163.810 | | 2018-06-21 | 00:00:00 | 24,83 | 24,93 | 24,55 | 24,76 | 2.890.494 | | 2018-06-22 | 00:00:00 | 25,04 | 25,23 | 24,63 | 24,92 | 2.803.115 | | 2018-06-25 | 00:00:00 | 24,79 | 24,83 | 23,91 | 24,00 | 2.206.045 | | 2018-06-26 | 00:00:00 | 24,04 | 24,04 | 23,62 | 23,63 | 2.149.775 | | 2018-06-27 | 00:00:00 | 23,72 | 24,24 | 23,10 | 23,11 | 2.699.260 | | 2018-06-28 | 00:00:00 | 23,02 | 23,26 | 22,61 | 23,12 | 2.839.560 | | 2018-06-29 | 00:00:00 | 23,33 | 23,57 | 23,19 | 23,24 | 1.755.913 | | 2018-07-02 | 00:00:00 | 22,79 | 23,06 | 22,44 | 22,74 | 2.930.131 | | 2018-07-03 | 00:00:00 | 22,78 | 23,23 | 22,65 | 22,90 | 870.800 | | 2018-07-05 | 00:00:00 | 23,05 | 23,23 | 22,66 | 22,82 | 1.705.987 | | 2018-07-06 | 00:00:00 | 22,72 | 23,79 | 22,68 | 23,74 | 2.272.604 | | 2018-07-09 | 00:00:00 | 23,88 | 24,17 | 23,39 | 23,51 | 2.853.534 | | 2018-07-10 | 00:00:00 | 23,60 | 24,10 | 23,52 | 23,86 | 1.172.906 | | 2018-07-11 | 00:00:00 | 23,58 | 24,06 | 23,54 | 23,87 | 1.645.943 | | 2018-07-12 | 00:00:00 | 24,06 | 24,61 | 23,92 | 24,60 | 2.204.459 | | 2018-07-13 | 00:00:00 | 24,54 | 24,98 | 24,26 | 24,89 | 2.541.673 | | 2018-07-16 | 00:00:00 | 24,89 | 24,99 | 24,12 | 24,40 | 2.638.070 | | 2018-07-17 | 00:00:00 | 25,61 | 25,61 | 24,41 | 24,63 | 4.680.630 | | 2018-07-18 | 00:00:00 | 24,71 | 25,16 | 24,67 | 24,89 | 2.189.331 | | 2018-07-19 | 00:00:00 | 24,74 | 25,30 | 24,65 | 25,08 | 1.498.611 | | 2018-07-20 | 00:00:00 | 25,02 | 25,02 | 24,72 | 24,84 | 1.152.300 | | 2018-07-23 | 00:00:00 | 24,90 | 24,92 | 24,57 | 24,65 | 1.784.602 | | 2018-07-24 | 00:00:00 | 24,90 | 25,15 | 24,62 | 24,76 | 2.400.286 | | 2018-07-25 | 00:00:00 | 24,83 | 25,02 | 24,68 | 25,00 | 1.603.777 | | 2018-07-26 | 00:00:00 | 24,87 | 25,28 | 24,80 | 25,03 | 2.072.143 | | 2018-07-27 | 00:00:00 | 25,11 | 25,41 | 24,65 | 24,91 | 2.794.063 | | 2018-07-30 | 00:00:00 | 24,95 | 25,06 | 24,18 | 24,25 | 5.023.250 | | 2018-07-31 | 00:00:00 | 26,08 | 26,31 | 25,25 | 25,28 | 5.997.410 | | 2018-08-01 | 00:00:00 | 24,91 | 25,14 | 23,08 | 23,65 | 6.959.071 | | | << < 101 102 103 104 105 > >> |
|
