(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 | | 2004-12-09 | 00:00:00 | 34,05 | 34,42 | 33,62 | 34,41 | 2.468.700 | | 2004-12-10 | 00:00:00 | 34,18 | 34,20 | 33,78 | 33,78 | 2.185.300 | | 2004-12-13 | 00:00:00 | 33,88 | 34,29 | 33,65 | 34,24 | 2.265.000 | | 2004-12-14 | 00:00:00 | 34,33 | 34,99 | 34,26 | 34,78 | 2.814.500 | | 2004-12-15 | 00:00:00 | 34,64 | 35,24 | 34,52 | 34,90 | 3.063.800 | | 2004-12-16 | 00:00:00 | 34,90 | 35,18 | 34,02 | 34,25 | 2.783.800 | | 2004-12-17 | 00:00:00 | 34,01 | 34,03 | 32,65 | 33,50 | 6.016.000 | | 2004-12-20 | 00:00:00 | 33,57 | 33,77 | 33,30 | 33,57 | 2.429.600 | | 2004-12-21 | 00:00:00 | 33,55 | 33,69 | 32,91 | 33,31 | 4.143.200 | | 2004-12-22 | 00:00:00 | 33,58 | 34,46 | 33,30 | 34,33 | 3.296.700 | | 2004-12-23 | 00:00:00 | 34,26 | 34,64 | 33,99 | 34,32 | 1.461.100 | | 2004-12-27 | 00:00:00 | 34,33 | 34,38 | 33,80 | 33,88 | 1.401.600 | | 2004-12-28 | 00:00:00 | 33,95 | 34,22 | 33,86 | 34,18 | 1.334.100 | | 2004-12-29 | 00:00:00 | 34,05 | 34,48 | 34,03 | 34,17 | 1.179.100 | | 2004-12-30 | 00:00:00 | 34,22 | 34,79 | 34,06 | 34,42 | 1.423.800 | | 2004-12-31 | 00:00:00 | 34,52 | 34,99 | 34,38 | 34,38 | 1.755.900 | | 2005-01-03 | 00:00:00 | 34,50 | 34,63 | 33,80 | 33,86 | 1.756.300 | | 2005-01-04 | 00:00:00 | 33,98 | 34,12 | 33,51 | 33,80 | 2.530.800 | | 2005-01-05 | 00:00:00 | 33,51 | 33,80 | 33,31 | 33,59 | 2.196.200 | | 2005-01-06 | 00:00:00 | 33,48 | 33,87 | 33,24 | 33,35 | 1.833.500 | | 2005-01-07 | 00:00:00 | 33,38 | 33,65 | 32,92 | 33,20 | 2.489.300 | | 2005-01-10 | 00:00:00 | 32,88 | 33,20 | 32,73 | 32,77 | 2.061.800 | | 2005-01-11 | 00:00:00 | 32,25 | 33,14 | 32,10 | 33,10 | 3.042.300 | | 2005-01-12 | 00:00:00 | 33,30 | 33,59 | 32,66 | 33,00 | 3.249.500 | | 2005-01-13 | 00:00:00 | 32,94 | 33,94 | 32,91 | 33,48 | 3.197.900 | | 2005-01-14 | 00:00:00 | 33,40 | 33,63 | 33,16 | 33,43 | 2.509.100 | | 2005-01-18 | 00:00:00 | 33,43 | 34,00 | 33,25 | 33,87 | 3.878.100 | | 2005-01-19 | 00:00:00 | 33,87 | 33,92 | 33,38 | 33,55 | 3.132.600 | | 2005-01-20 | 00:00:00 | 31,65 | 31,65 | 29,82 | 30,05 | 22.599.600 | | 2005-01-21 | 00:00:00 | 30,29 | 30,29 | 29,65 | 29,90 | 12.589.300 | | 2005-01-24 | 00:00:00 | 29,90 | 30,01 | 29,60 | 30,00 | 5.461.000 | | 2005-01-25 | 00:00:00 | 30,00 | 31,30 | 30,00 | 31,10 | 5.938.900 | | 2005-01-26 | 00:00:00 | 31,33 | 31,55 | 30,77 | 30,93 | 4.644.500 | | 2005-01-27 | 00:00:00 | 30,74 | 31,11 | 30,63 | 31,04 | 3.237.700 | | 2005-01-28 | 00:00:00 | 31,13 | 31,24 | 30,68 | 30,89 | 2.527.800 | | 2005-01-31 | 00:00:00 | 31,18 | 31,45 | 31,00 | 31,30 | 2.281.100 | | 2005-02-01 | 00:00:00 | 31,37 | 31,51 | 30,99 | 31,39 | 3.058.700 | | 2005-02-02 | 00:00:00 | 31,31 | 31,44 | 30,99 | 31,13 | 2.339.000 | | 2005-02-03 | 00:00:00 | 30,90 | 31,48 | 30,75 | 31,41 | 2.378.700 | | 2005-02-04 | 00:00:00 | 31,27 | 31,54 | 31,21 | 31,40 | 3.541.800 | | 2005-02-07 | 00:00:00 | 31,30 | 31,79 | 31,30 | 31,72 | 3.104.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
