(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 61,80 | 61,95 | 60,75 | 60,77 | 1.392.400 | 2002-05-29 | 00:00:00 | 60,65 | 61,75 | 60,50 | 61,66 | 1.618.000 | 2002-05-30 | 00:00:00 | 61,65 | 61,94 | 61,00 | 61,09 | 1.912.400 | 2002-05-31 | 00:00:00 | 60,90 | 62,50 | 60,86 | 62,50 | 2.318.800 | 2002-06-03 | 00:00:00 | 62,27 | 62,28 | 60,70 | 60,86 | 4.766.000 | 2002-06-04 | 00:00:00 | 61,00 | 61,60 | 59,90 | 60,62 | 4.762.000 | 2002-06-05 | 00:00:00 | 60,87 | 61,50 | 60,38 | 60,99 | 2.608.800 | 2002-06-06 | 00:00:00 | 60,76 | 61,16 | 60,35 | 60,71 | 1.754.400 | 2002-06-07 | 00:00:00 | 59,50 | 61,40 | 59,17 | 61,40 | 3.598.400 | 2002-06-10 | 00:00:00 | 61,55 | 62,95 | 61,50 | 62,14 | 1.659.200 | 2002-06-11 | 00:00:00 | 62,75 | 63,10 | 60,15 | 60,25 | 9.952.400 | 2002-06-12 | 00:00:00 | 60,10 | 60,11 | 58,20 | 58,70 | 10.706.400 | 2002-06-13 | 00:00:00 | 58,00 | 58,10 | 56,54 | 56,87 | 6.250.800 | 2002-06-14 | 00:00:00 | 55,75 | 57,55 | 55,01 | 57,19 | 3.091.200 | 2002-06-17 | 00:00:00 | 57,66 | 59,30 | 57,66 | 59,14 | 2.481.600 | 2002-06-18 | 00:00:00 | 59,30 | 59,35 | 57,66 | 58,00 | 2.155.600 | 2002-06-19 | 00:00:00 | 58,00 | 60,07 | 57,35 | 58,60 | 10.968.400 | 2002-06-20 | 00:00:00 | 58,72 | 59,57 | 58,00 | 58,34 | 1.514.400 | 2002-06-21 | 00:00:00 | 58,00 | 59,20 | 57,39 | 58,01 | 3.403.600 | 2002-06-24 | 00:00:00 | 58,15 | 58,15 | 56,44 | 57,40 | 2.452.800 | 2002-06-25 | 00:00:00 | 58,40 | 59,15 | 55,73 | 55,78 | 4.159.200 | 2002-06-26 | 00:00:00 | 55,00 | 55,58 | 53,91 | 55,01 | 5.404.400 | 2002-06-27 | 00:00:00 | 55,25 | 56,05 | 54,40 | 55,67 | 3.628.800 | 2002-06-28 | 00:00:00 | 55,85 | 57,10 | 55,85 | 56,70 | 2.630.800 | 2002-07-01 | 00:00:00 | 56,30 | 56,50 | 53,98 | 54,20 | 3.017.200 | 2002-07-02 | 00:00:00 | 54,20 | 54,25 | 52,35 | 53,77 | 4.084.400 | 2002-07-03 | 00:00:00 | 53,60 | 56,35 | 53,55 | 56,25 | 5.555.200 | 2002-07-05 | 00:00:00 | 56,50 | 58,30 | 56,50 | 58,10 | 1.158.800 | 2002-07-08 | 00:00:00 | 58,25 | 60,00 | 58,15 | 59,56 | 4.806.400 | 2002-07-09 | 00:00:00 | 59,38 | 59,82 | 58,03 | 58,25 | 4.378.800 | 2002-07-10 | 00:00:00 | 58,30 | 58,55 | 56,60 | 56,68 | 4.396.400 | 2002-07-11 | 00:00:00 | 56,93 | 57,70 | 56,26 | 57,65 | 3.587.200 | 2002-07-12 | 00:00:00 | 57,90 | 58,75 | 57,09 | 57,17 | 2.406.400 | 2002-07-15 | 00:00:00 | 57,17 | 57,40 | 54,80 | 57,10 | 4.249.200 | 2002-07-16 | 00:00:00 | 56,85 | 57,10 | 55,09 | 55,85 | 2.883.200 | 2002-07-17 | 00:00:00 | 57,25 | 58,10 | 54,35 | 55,28 | 4.906.400 | 2002-07-18 | 00:00:00 | 55,20 | 55,86 | 54,36 | 54,45 | 2.664.400 | 2002-07-19 | 00:00:00 | 54,05 | 54,15 | 51,88 | 52,31 | 5.820.000 | 2002-07-22 | 00:00:00 | 52,10 | 53,16 | 50,95 | 52,28 | 6.161.200 | 2002-07-23 | 00:00:00 | 52,28 | 52,28 | 47,75 | 49,55 | 13.618.800 | 2002-07-24 | 00:00:00 | 48,60 | 53,30 | 48,40 | 53,11 | 7.854.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|