(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 | | 2005-06-02 | 00:00:00 | 28,28 | 28,73 | 28,11 | 28,68 | 1.528.200 | | 2005-06-03 | 00:00:00 | 28,70 | 28,84 | 28,35 | 28,41 | 1.858.200 | | 2005-06-06 | 00:00:00 | 28,33 | 28,62 | 28,00 | 28,10 | 1.957.100 | | 2005-06-07 | 00:00:00 | 28,20 | 28,44 | 28,06 | 28,30 | 2.087.200 | | 2005-06-08 | 00:00:00 | 28,45 | 28,70 | 28,06 | 28,39 | 1.754.500 | | 2005-06-09 | 00:00:00 | 28,43 | 28,90 | 28,36 | 28,86 | 1.641.000 | | 2005-06-10 | 00:00:00 | 28,86 | 28,89 | 28,02 | 28,51 | 1.068.600 | | 2005-06-13 | 00:00:00 | 28,42 | 28,81 | 28,27 | 28,70 | 1.603.100 | | 2005-06-14 | 00:00:00 | 28,66 | 29,18 | 28,66 | 28,99 | 2.565.100 | | 2005-06-15 | 00:00:00 | 29,75 | 29,95 | 29,24 | 29,42 | 3.573.700 | | 2005-06-16 | 00:00:00 | 29,52 | 29,99 | 29,44 | 29,95 | 2.004.700 | | 2005-06-17 | 00:00:00 | 30,00 | 30,00 | 29,52 | 29,69 | 2.016.900 | | 2005-06-20 | 00:00:00 | 29,48 | 29,97 | 29,29 | 29,95 | 2.225.300 | | 2005-06-21 | 00:00:00 | 29,89 | 30,29 | 29,77 | 30,08 | 3.822.100 | | 2005-06-22 | 00:00:00 | 30,10 | 30,64 | 29,73 | 30,21 | 3.354.800 | | 2005-06-23 | 00:00:00 | 30,22 | 30,30 | 29,06 | 29,20 | 3.712.500 | | 2005-06-24 | 00:00:00 | 28,92 | 29,20 | 27,91 | 27,99 | 5.268.300 | | 2005-06-27 | 00:00:00 | 27,77 | 28,36 | 27,76 | 28,23 | 1.887.900 | | 2005-06-28 | 00:00:00 | 28,28 | 28,81 | 28,27 | 28,74 | 1.495.700 | | 2005-06-29 | 00:00:00 | 28,71 | 28,72 | 28,40 | 28,50 | 1.287.800 | | 2005-06-30 | 00:00:00 | 28,30 | 28,34 | 27,87 | 28,15 | 2.423.500 | | 2005-07-01 | 00:00:00 | 28,30 | 28,40 | 28,11 | 28,24 | 1.466.200 | | 2005-07-05 | 00:00:00 | 28,13 | 28,55 | 28,08 | 28,46 | 966.900 | | 2005-07-06 | 00:00:00 | 28,46 | 28,70 | 28,29 | 28,44 | 1.407.400 | | 2005-07-07 | 00:00:00 | 28,11 | 28,56 | 28,05 | 28,52 | 1.224.500 | | 2005-07-08 | 00:00:00 | 28,56 | 29,10 | 28,43 | 29,01 | 1.388.700 | | 2005-07-11 | 00:00:00 | 29,17 | 29,48 | 29,05 | 29,37 | 1.105.800 | | 2005-07-12 | 00:00:00 | 29,32 | 29,38 | 28,88 | 28,98 | 1.072.000 | | 2005-07-13 | 00:00:00 | 28,88 | 29,35 | 28,83 | 29,13 | 1.351.800 | | 2005-07-14 | 00:00:00 | 29,20 | 29,44 | 29,18 | 29,28 | 1.103.400 | | 2005-07-15 | 00:00:00 | 29,22 | 29,55 | 29,17 | 29,43 | 1.104.400 | | 2005-07-18 | 00:00:00 | 29,41 | 29,41 | 28,90 | 28,94 | 1.674.700 | | 2005-07-19 | 00:00:00 | 29,17 | 29,35 | 28,77 | 28,90 | 1.459.800 | | 2005-07-20 | 00:00:00 | 28,71 | 29,16 | 28,54 | 29,00 | 1.436.400 | | 2005-07-21 | 00:00:00 | 28,07 | 28,56 | 27,03 | 27,21 | 6.994.800 | | 2005-07-22 | 00:00:00 | 27,00 | 28,26 | 26,90 | 27,93 | 5.455.500 | | 2005-07-25 | 00:00:00 | 27,93 | 28,04 | 27,05 | 27,20 | 2.433.100 | | 2005-07-26 | 00:00:00 | 27,18 | 27,46 | 27,08 | 27,29 | 1.906.600 | | 2005-07-27 | 00:00:00 | 27,45 | 28,23 | 27,44 | 27,98 | 3.227.600 | | 2005-07-28 | 00:00:00 | 27,96 | 28,00 | 27,70 | 27,79 | 2.226.300 | | 2005-07-29 | 00:00:00 | 27,75 | 27,95 | 27,36 | 27,36 | 1.587.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
