(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 65,00 | 65,64 | 64,37 | 64,50 | 3.074.800 | | 2002-09-20 | 00:00:00 | 65,25 | 66,73 | 64,73 | 66,29 | 5.549.200 | | 2002-09-23 | 00:00:00 | 66,29 | 66,50 | 64,75 | 66,06 | 2.630.400 | | 2002-09-24 | 00:00:00 | 65,54 | 66,50 | 65,23 | 66,01 | 3.144.800 | | 2002-09-25 | 00:00:00 | 66,76 | 67,86 | 66,45 | 67,63 | 4.553.200 | | 2002-09-26 | 00:00:00 | 67,63 | 70,38 | 67,37 | 70,09 | 7.276.800 | | 2002-09-27 | 00:00:00 | 69,80 | 70,65 | 69,37 | 69,59 | 4.990.000 | | 2002-09-30 | 00:00:00 | 69,60 | 69,60 | 68,05 | 69,14 | 6.895.200 | | 2002-10-01 | 00:00:00 | 69,50 | 69,99 | 68,35 | 69,99 | 2.828.000 | | 2002-10-02 | 00:00:00 | 69,80 | 70,87 | 67,92 | 68,09 | 5.265.200 | | 2002-10-03 | 00:00:00 | 67,85 | 69,30 | 67,32 | 68,82 | 4.505.600 | | 2002-10-04 | 00:00:00 | 68,85 | 69,00 | 66,62 | 67,35 | 3.966.000 | | 2002-10-07 | 00:00:00 | 67,00 | 67,28 | 65,20 | 65,24 | 3.358.000 | | 2002-10-08 | 00:00:00 | 65,70 | 68,27 | 65,30 | 68,10 | 4.353.200 | | 2002-10-09 | 00:00:00 | 68,34 | 68,34 | 66,14 | 66,77 | 4.745.200 | | 2002-10-10 | 00:00:00 | 65,97 | 66,25 | 63,49 | 65,80 | 7.168.800 | | 2002-10-11 | 00:00:00 | 66,35 | 68,80 | 66,21 | 67,36 | 3.550.800 | | 2002-10-14 | 00:00:00 | 67,11 | 69,12 | 66,91 | 68,65 | 2.639.200 | | 2002-10-15 | 00:00:00 | 70,65 | 70,88 | 69,51 | 69,85 | 4.857.600 | | 2002-10-16 | 00:00:00 | 69,40 | 70,85 | 69,35 | 69,60 | 6.118.000 | | 2002-10-17 | 00:00:00 | 70,95 | 71,12 | 69,58 | 70,02 | 3.806.800 | | 2002-10-18 | 00:00:00 | 70,03 | 71,12 | 69,37 | 70,30 | 3.279.600 | | 2002-10-21 | 00:00:00 | 70,80 | 75,70 | 70,70 | 75,50 | 11.916.800 | | 2002-10-22 | 00:00:00 | 75,51 | 75,51 | 72,70 | 72,85 | 7.107.600 | | 2002-10-23 | 00:00:00 | 72,99 | 74,64 | 72,85 | 74,64 | 4.378.800 | | 2002-10-24 | 00:00:00 | 74,85 | 74,90 | 72,73 | 72,85 | 3.260.400 | | 2002-10-25 | 00:00:00 | 73,10 | 75,49 | 73,05 | 75,19 | 5.326.800 | | 2002-10-28 | 00:00:00 | 75,82 | 76,41 | 74,58 | 75,02 | 5.512.800 | | 2002-10-29 | 00:00:00 | 75,00 | 75,47 | 74,12 | 75,47 | 3.185.200 | | 2002-10-30 | 00:00:00 | 75,00 | 76,73 | 74,83 | 76,64 | 3.544.400 | | 2002-10-31 | 00:00:00 | 76,64 | 77,22 | 75,08 | 75,21 | 3.492.800 | | 2002-11-01 | 00:00:00 | 75,18 | 77,04 | 74,94 | 77,04 | 3.016.400 | | 2002-11-04 | 00:00:00 | 78,00 | 78,40 | 76,30 | 76,46 | 3.884.800 | | 2002-11-05 | 00:00:00 | 76,44 | 76,45 | 75,20 | 75,40 | 3.545.200 | | 2002-11-06 | 00:00:00 | 75,90 | 76,02 | 74,49 | 75,38 | 3.959.200 | | 2002-11-07 | 00:00:00 | 74,30 | 76,74 | 73,21 | 76,28 | 7.932.800 | | 2002-11-08 | 00:00:00 | 76,29 | 77,49 | 75,70 | 75,99 | 3.576.800 | | 2002-11-11 | 00:00:00 | 75,74 | 75,74 | 73,90 | 74,40 | 3.221.200 | | 2002-11-12 | 00:00:00 | 74,40 | 75,14 | 74,00 | 74,99 | 4.246.000 | | 2002-11-13 | 00:00:00 | 74,99 | 75,21 | 74,05 | 75,18 | 4.607.600 | | 2002-11-14 | 00:00:00 | 75,52 | 76,75 | 75,20 | 76,50 | 5.556.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
