(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-01 | 00:00:00 | 24,91 | 25,14 | 23,08 | 23,65 | 6.959.071 | | 2018-08-02 | 00:00:00 | 23,51 | 23,80 | 22,20 | 22,85 | 6.579.556 | | 2018-08-03 | 00:00:00 | 22,80 | 22,85 | 22,18 | 22,27 | 3.957.066 | | 2018-08-06 | 00:00:00 | 22,06 | 22,71 | 21,76 | 22,43 | 3.122.388 | | 2018-08-07 | 00:00:00 | 22,47 | 22,47 | 21,87 | 22,19 | 3.057.760 | | 2018-08-08 | 00:00:00 | 22,20 | 22,28 | 21,36 | 21,41 | 3.408.452 | | 2018-08-09 | 00:00:00 | 21,40 | 21,95 | 21,27 | 21,63 | 2.548.792 | | 2018-08-10 | 00:00:00 | 21,08 | 21,63 | 21,00 | 21,03 | 3.205.029 | | 2018-08-13 | 00:00:00 | 20,77 | 21,17 | 20,53 | 20,56 | 3.016.324 | | 2018-08-14 | 00:00:00 | 20,55 | 20,70 | 20,00 | 20,19 | 5.078.903 | | 2018-08-15 | 00:00:00 | 20,02 | 20,13 | 19,57 | 19,61 | 3.175.889 | | 2018-08-16 | 00:00:00 | 19,70 | 20,46 | 19,67 | 20,25 | 2.619.637 | | 2018-08-17 | 00:00:00 | 20,26 | 20,33 | 19,91 | 20,17 | 2.053.264 | | 2018-08-20 | 00:00:00 | 20,25 | 20,30 | 19,94 | 20,21 | 1.868.334 | | 2018-08-21 | 00:00:00 | 20,22 | 21,00 | 20,22 | 20,78 | 2.760.771 | | 2018-08-22 | 00:00:00 | 20,72 | 21,08 | 20,65 | 21,03 | 2.196.956 | | 2018-08-23 | 00:00:00 | 20,92 | 21,70 | 20,92 | 21,36 | 2.711.736 | | 2018-08-24 | 00:00:00 | 21,39 | 21,94 | 21,38 | 21,61 | 1.635.172 | | 2018-08-27 | 00:00:00 | 21,74 | 21,84 | 20,99 | 21,02 | 1.727.797 | | 2018-08-28 | 00:00:00 | 20,96 | 21,17 | 20,54 | 21,00 | 2.010.338 | | 2018-08-29 | 00:00:00 | 21,12 | 21,76 | 20,92 | 21,66 | 2.864.042 | | 2018-08-30 | 00:00:00 | 21,63 | 21,63 | 21,01 | 21,09 | 1.565.932 | | 2018-08-31 | 00:00:00 | 21,01 | 21,13 | 20,77 | 21,04 | 1.719.709 | | 2018-09-04 | 00:00:00 | 20,99 | 20,99 | 20,07 | 20,11 | 2.039.802 | | 2018-09-05 | 00:00:00 | 20,12 | 20,35 | 19,64 | 20,20 | 3.017.021 | | 2018-09-06 | 00:00:00 | 20,29 | 20,68 | 18,84 | 19,02 | 6.452.493 | | 2018-09-07 | 00:00:00 | 18,89 | 19,25 | 18,76 | 19,07 | 1.007.056 | | 2018-09-10 | 00:00:00 | 18,95 | 19,07 | 18,33 | 18,50 | 4.909.181 | | 2018-09-11 | 00:00:00 | 18,50 | 18,92 | 18,39 | 18,66 | 3.566.590 | | 2018-09-12 | 00:00:00 | 18,26 | 19,52 | 18,25 | 19,45 | 5.873.559 | | 2018-09-13 | 00:00:00 | 19,61 | 20,10 | 19,60 | 19,79 | 3.347.972 | | 2018-09-14 | 00:00:00 | 19,89 | 20,44 | 19,84 | 20,20 | 3.473.923 | | 2018-09-17 | 00:00:00 | 20,30 | 20,30 | 19,78 | 19,87 | 3.451.059 | | 2018-09-18 | 00:00:00 | 19,80 | 20,17 | 19,55 | 20,00 | 2.701.374 | | 2018-09-19 | 00:00:00 | 19,94 | 20,32 | 19,94 | 20,19 | 1.764.587 | | 2018-09-20 | 00:00:00 | 20,37 | 20,42 | 19,50 | 19,56 | 3.177.117 | | 2018-09-21 | 00:00:00 | 19,64 | 19,75 | 19,38 | 19,50 | 2.332.235 | | 2018-09-24 | 00:00:00 | 19,40 | 19,96 | 19,29 | 19,68 | 3.144.584 | | 2018-09-25 | 00:00:00 | 19,70 | 20,34 | 19,58 | 19,91 | 3.046.242 | | 2018-09-26 | 00:00:00 | 19,96 | 20,23 | 19,79 | 19,92 | 2.256.307 | | 2018-09-27 | 00:00:00 | 19,75 | 19,97 | 19,36 | 19,75 | 2.114.255 | | | << < 101 102 103 104 105 > >> |
|
