(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 62,07 | 62,07 | 61,01 | 61,65 | 2.492.000 | | 2002-04-02 | 00:00:00 | 61,50 | 61,57 | 60,94 | 61,15 | 2.193.200 | | 2002-04-03 | 00:00:00 | 56,35 | 58,40 | 56,35 | 58,13 | 14.354.400 | | 2002-04-04 | 00:00:00 | 57,80 | 58,51 | 57,20 | 58,20 | 5.702.800 | | 2002-04-05 | 00:00:00 | 58,45 | 59,30 | 58,00 | 59,23 | 3.930.000 | | 2002-04-08 | 00:00:00 | 59,20 | 59,50 | 58,21 | 59,35 | 2.535.200 | | 2002-04-09 | 00:00:00 | 59,05 | 59,70 | 58,99 | 59,62 | 2.630.000 | | 2002-04-10 | 00:00:00 | 59,70 | 60,53 | 59,70 | 60,02 | 3.744.400 | | 2002-04-11 | 00:00:00 | 60,02 | 60,02 | 57,80 | 58,28 | 10.214.400 | | 2002-04-12 | 00:00:00 | 58,05 | 58,05 | 56,65 | 56,90 | 6.962.400 | | 2002-04-15 | 00:00:00 | 57,15 | 58,70 | 56,70 | 58,35 | 4.599.200 | | 2002-04-16 | 00:00:00 | 58,40 | 58,50 | 55,50 | 55,85 | 7.155.600 | | 2002-04-17 | 00:00:00 | 55,90 | 56,44 | 54,55 | 55,65 | 7.248.400 | | 2002-04-18 | 00:00:00 | 55,20 | 55,35 | 53,60 | 54,00 | 8.601.600 | | 2002-04-19 | 00:00:00 | 54,20 | 55,11 | 53,35 | 53,75 | 4.804.800 | | 2002-04-22 | 00:00:00 | 53,75 | 55,40 | 53,75 | 54,17 | 5.563.600 | | 2002-04-23 | 00:00:00 | 54,42 | 59,11 | 54,42 | 58,87 | 12.212.800 | | 2002-04-24 | 00:00:00 | 58,65 | 60,10 | 58,52 | 59,24 | 7.666.800 | | 2002-04-25 | 00:00:00 | 59,35 | 59,92 | 58,54 | 59,82 | 3.833.600 | | 2002-04-26 | 00:00:00 | 60,10 | 60,90 | 59,70 | 60,51 | 3.224.400 | | 2002-04-29 | 00:00:00 | 60,70 | 61,22 | 60,24 | 60,77 | 3.289.600 | | 2002-04-30 | 00:00:00 | 61,00 | 63,05 | 60,92 | 62,95 | 4.491.600 | | 2002-05-01 | 00:00:00 | 63,75 | 63,85 | 61,65 | 62,81 | 4.290.800 | | 2002-05-02 | 00:00:00 | 62,40 | 64,00 | 62,33 | 63,20 | 2.732.000 | | 2002-05-03 | 00:00:00 | 62,95 | 63,35 | 62,20 | 63,17 | 2.065.200 | | 2002-05-06 | 00:00:00 | 63,05 | 63,60 | 61,90 | 62,02 | 2.294.400 | | 2002-05-07 | 00:00:00 | 62,00 | 62,92 | 61,29 | 61,97 | 2.124.400 | | 2002-05-08 | 00:00:00 | 62,25 | 63,30 | 62,00 | 62,18 | 3.278.800 | | 2002-05-09 | 00:00:00 | 62,15 | 62,35 | 61,72 | 61,72 | 3.061.200 | | 2002-05-10 | 00:00:00 | 61,75 | 62,39 | 61,60 | 61,87 | 2.793.200 | | 2002-05-13 | 00:00:00 | 61,89 | 63,44 | 61,86 | 63,30 | 2.144.400 | | 2002-05-14 | 00:00:00 | 64,00 | 64,30 | 62,99 | 63,59 | 3.474.800 | | 2002-05-15 | 00:00:00 | 63,40 | 64,78 | 63,37 | 64,13 | 2.057.600 | | 2002-05-16 | 00:00:00 | 64,00 | 64,40 | 63,30 | 63,77 | 3.942.000 | | 2002-05-17 | 00:00:00 | 63,52 | 64,42 | 63,52 | 64,42 | 2.714.400 | | 2002-05-20 | 00:00:00 | 64,00 | 64,09 | 63,58 | 63,73 | 2.462.800 | | 2002-05-21 | 00:00:00 | 63,73 | 63,73 | 61,50 | 61,50 | 3.363.200 | | 2002-05-22 | 00:00:00 | 61,00 | 62,00 | 60,55 | 60,98 | 1.950.000 | | 2002-05-23 | 00:00:00 | 61,12 | 61,98 | 60,10 | 61,91 | 2.333.600 | | 2002-05-24 | 00:00:00 | 60,98 | 62,34 | 60,91 | 61,80 | 1.212.800 | | 2002-05-28 | 00:00:00 | 61,80 | 61,95 | 60,75 | 60,77 | 1.392.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
