(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 29,35 | 29,42 | 29,02 | 29,42 | 4.780.600 | | 2004-08-18 | 00:00:00 | 29,28 | 30,10 | 29,20 | 29,90 | 2.085.800 | | 2004-08-19 | 00:00:00 | 29,90 | 30,16 | 29,78 | 29,99 | 1.844.400 | | 2004-08-20 | 00:00:00 | 29,95 | 30,07 | 29,69 | 29,83 | 2.037.600 | | 2004-08-23 | 00:00:00 | 29,65 | 29,78 | 29,41 | 29,67 | 1.995.000 | | 2004-08-24 | 00:00:00 | 29,67 | 29,70 | 29,18 | 29,20 | 3.595.200 | | 2004-08-25 | 00:00:00 | 29,27 | 29,28 | 28,67 | 28,85 | 5.193.400 | | 2004-08-26 | 00:00:00 | 28,70 | 29,62 | 28,70 | 29,06 | 3.480.000 | | 2004-08-27 | 00:00:00 | 29,07 | 29,29 | 28,73 | 28,82 | 2.245.600 | | 2004-08-30 | 00:00:00 | 28,25 | 28,92 | 28,22 | 28,72 | 2.405.600 | | 2004-08-31 | 00:00:00 | 28,75 | 28,95 | 28,62 | 28,85 | 2.222.400 | | 2004-09-01 | 00:00:00 | 28,94 | 29,87 | 28,93 | 29,84 | 2.868.800 | | 2004-09-02 | 00:00:00 | 29,87 | 30,41 | 29,87 | 30,14 | 2.723.500 | | 2004-09-03 | 00:00:00 | 30,13 | 30,39 | 30,03 | 30,05 | 1.429.300 | | 2004-09-07 | 00:00:00 | 31,50 | 32,08 | 31,05 | 31,89 | 7.624.200 | | 2004-09-08 | 00:00:00 | 32,00 | 33,07 | 31,97 | 32,89 | 5.397.200 | | 2004-09-09 | 00:00:00 | 32,87 | 32,87 | 32,02 | 32,19 | 2.963.400 | | 2004-09-10 | 00:00:00 | 32,19 | 32,36 | 31,89 | 32,18 | 2.693.600 | | 2004-09-13 | 00:00:00 | 32,18 | 32,29 | 31,81 | 31,93 | 3.627.600 | | 2004-09-14 | 00:00:00 | 31,95 | 32,17 | 31,60 | 31,69 | 3.070.200 | | 2004-09-15 | 00:00:00 | 31,84 | 31,86 | 31,58 | 31,75 | 5.181.200 | | 2004-09-16 | 00:00:00 | 31,85 | 32,36 | 31,81 | 32,25 | 2.336.100 | | 2004-09-17 | 00:00:00 | 32,45 | 32,85 | 32,36 | 32,70 | 3.406.800 | | 2004-09-20 | 00:00:00 | 32,85 | 33,25 | 32,69 | 33,20 | 3.255.100 | | 2004-09-21 | 00:00:00 | 33,30 | 34,45 | 33,27 | 34,25 | 4.523.300 | | 2004-09-22 | 00:00:00 | 34,25 | 34,25 | 33,68 | 33,90 | 3.652.600 | | 2004-09-23 | 00:00:00 | 33,81 | 33,95 | 33,63 | 33,71 | 2.121.100 | | 2004-09-24 | 00:00:00 | 33,72 | 34,37 | 33,23 | 34,10 | 2.450.000 | | 2004-09-27 | 00:00:00 | 33,85 | 33,85 | 33,29 | 33,40 | 2.554.600 | | 2004-09-28 | 00:00:00 | 33,29 | 33,45 | 33,04 | 33,39 | 2.119.300 | | 2004-09-29 | 00:00:00 | 34,00 | 35,42 | 34,00 | 35,40 | 6.603.400 | | 2004-09-30 | 00:00:00 | 35,47 | 36,37 | 35,20 | 35,95 | 8.158.400 | | 2004-10-01 | 00:00:00 | 35,96 | 35,96 | 34,72 | 34,78 | 6.034.700 | | 2004-10-04 | 00:00:00 | 34,82 | 35,01 | 34,30 | 34,58 | 3.238.100 | | 2004-10-05 | 00:00:00 | 32,90 | 34,07 | 32,85 | 33,20 | 5.785.500 | | 2004-10-06 | 00:00:00 | 33,00 | 33,05 | 32,30 | 32,63 | 4.741.000 | | 2004-10-07 | 00:00:00 | 32,51 | 32,51 | 32,01 | 32,17 | 2.196.600 | | 2004-10-08 | 00:00:00 | 31,95 | 32,23 | 31,50 | 31,60 | 4.019.800 | | 2004-10-11 | 00:00:00 | 31,78 | 32,02 | 31,30 | 31,38 | 3.273.300 | | 2004-10-12 | 00:00:00 | 31,39 | 31,65 | 31,13 | 31,30 | 2.198.900 | | 2004-10-13 | 00:00:00 | 31,60 | 32,53 | 31,17 | 32,14 | 3.903.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
