(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 | 2000-03-01 | 00:00:00 | 17,62 | 17,94 | 17,50 | 17,69 | 496.800 | 2000-03-02 | 00:00:00 | 17,69 | 18,12 | 17,69 | 18,06 | 1.041.200 | 2000-03-03 | 00:00:00 | 18,06 | 18,69 | 17,87 | 18,56 | 1.879.200 | 2000-03-06 | 00:00:00 | 18,50 | 18,81 | 18,00 | 18,19 | 840.000 | 2000-03-07 | 00:00:00 | 18,12 | 19,12 | 18,12 | 18,56 | 1.012.000 | 2000-03-08 | 00:00:00 | 18,50 | 18,69 | 18,12 | 18,69 | 882.800 | 2000-03-09 | 00:00:00 | 18,75 | 19,19 | 18,50 | 18,62 | 755.200 | 2000-03-10 | 00:00:00 | 18,87 | 19,44 | 18,62 | 19,37 | 720.000 | 2000-03-13 | 00:00:00 | 19,44 | 19,44 | 18,69 | 18,69 | 641.200 | 2000-03-14 | 00:00:00 | 18,75 | 19,06 | 18,75 | 19,00 | 506.000 | 2000-03-15 | 00:00:00 | 18,94 | 19,25 | 18,94 | 19,12 | 1.498.000 | 2000-03-16 | 00:00:00 | 19,12 | 19,75 | 19,06 | 19,62 | 847.200 | 2000-03-17 | 00:00:00 | 19,12 | 20,12 | 19,12 | 20,12 | 897.200 | 2000-03-20 | 00:00:00 | 19,87 | 19,94 | 19,62 | 19,75 | 757.600 | 2000-03-21 | 00:00:00 | 19,75 | 19,75 | 19,25 | 19,50 | 407.200 | 2000-03-22 | 00:00:00 | 19,50 | 19,69 | 19,00 | 19,62 | 10.311.200 | 2000-03-23 | 00:00:00 | 19,44 | 20,12 | 19,44 | 19,75 | 974.400 | 2000-03-24 | 00:00:00 | 19,62 | 20,19 | 19,50 | 19,81 | 729.600 | 2000-03-27 | 00:00:00 | 19,75 | 19,87 | 19,44 | 19,62 | 440.000 | 2000-03-28 | 00:00:00 | 19,00 | 19,50 | 19,00 | 19,37 | 692.800 | 2000-03-29 | 00:00:00 | 19,37 | 19,56 | 18,62 | 19,00 | 778.800 | 2000-03-30 | 00:00:00 | 19,25 | 20,00 | 19,25 | 19,50 | 1.437.600 | 2000-03-31 | 00:00:00 | 19,75 | 21,69 | 19,75 | 21,69 | 2.524.000 | 2000-04-03 | 00:00:00 | 21,44 | 21,44 | 20,62 | 21,12 | 969.600 | 2000-04-04 | 00:00:00 | 21,12 | 21,37 | 19,75 | 20,25 | 1.719.600 | 2000-04-05 | 00:00:00 | 20,75 | 22,44 | 20,50 | 22,25 | 1.645.600 | 2000-04-06 | 00:00:00 | 22,00 | 23,25 | 21,75 | 22,87 | 1.303.200 | 2000-04-07 | 00:00:00 | 23,00 | 23,87 | 22,62 | 23,87 | 1.148.000 | 2000-04-10 | 00:00:00 | 23,62 | 23,62 | 22,81 | 23,12 | 1.247.200 | 2000-04-11 | 00:00:00 | 22,87 | 23,25 | 22,75 | 23,06 | 506.400 | 2000-04-12 | 00:00:00 | 23,12 | 23,87 | 22,50 | 23,06 | 851.600 | 2000-04-13 | 00:00:00 | 23,31 | 23,31 | 22,12 | 22,37 | 478.800 | 2000-04-14 | 00:00:00 | 22,62 | 22,62 | 21,62 | 22,00 | 2.098.400 | 2000-04-17 | 00:00:00 | 21,62 | 22,44 | 21,00 | 22,44 | 871.600 | 2000-04-18 | 00:00:00 | 22,44 | 23,62 | 22,19 | 23,62 | 907.200 | 2000-04-19 | 00:00:00 | 23,31 | 24,62 | 22,87 | 24,56 | 1.764.400 | 2000-04-20 | 00:00:00 | 25,00 | 26,62 | 25,00 | 26,25 | 5.909.200 | 2000-04-24 | 00:00:00 | 25,75 | 25,87 | 24,50 | 24,81 | 1.239.600 | 2000-04-25 | 00:00:00 | 25,00 | 25,44 | 25,00 | 25,25 | 1.804.800 | 2000-04-26 | 00:00:00 | 25,12 | 25,50 | 25,00 | 25,00 | 1.270.400 | 2000-04-27 | 00:00:00 | 25,19 | 25,19 | 24,06 | 24,19 | 708.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|