(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 34,00 | 35,75 | 34,00 | 35,38 | 3.225.200 | | 2000-10-18 | 00:00:00 | 35,31 | 37,06 | 34,69 | 36,81 | 5.079.200 | | 2000-10-19 | 00:00:00 | 37,31 | 37,50 | 36,25 | 36,44 | 3.257.200 | | 2000-10-20 | 00:00:00 | 36,69 | 37,25 | 36,50 | 36,94 | 1.706.800 | | 2000-10-23 | 00:00:00 | 36,94 | 37,94 | 36,81 | 37,38 | 1.962.000 | | 2000-10-24 | 00:00:00 | 37,19 | 38,25 | 37,13 | 37,63 | 2.879.200 | | 2000-10-25 | 00:00:00 | 37,38 | 38,44 | 37,00 | 38,06 | 2.066.800 | | 2000-10-26 | 00:00:00 | 38,31 | 38,56 | 37,56 | 37,75 | 1.256.800 | | 2000-10-27 | 00:00:00 | 37,94 | 38,25 | 37,56 | 37,69 | 1.552.800 | | 2000-10-30 | 00:00:00 | 37,75 | 37,94 | 36,88 | 37,13 | 2.551.200 | | 2000-10-31 | 00:00:00 | 37,00 | 37,50 | 36,63 | 36,63 | 1.572.400 | | 2000-11-01 | 00:00:00 | 35,94 | 36,38 | 35,81 | 35,88 | 2.484.400 | | 2000-11-02 | 00:00:00 | 36,44 | 37,25 | 36,31 | 36,56 | 1.422.800 | | 2000-11-03 | 00:00:00 | 36,44 | 37,00 | 36,31 | 36,88 | 932.000 | | 2000-11-06 | 00:00:00 | 37,00 | 37,38 | 36,75 | 37,25 | 1.182.800 | | 2000-11-07 | 00:00:00 | 37,31 | 38,63 | 36,63 | 38,56 | 2.646.800 | | 2000-11-08 | 00:00:00 | 39,25 | 40,31 | 39,06 | 39,38 | 4.271.200 | | 2000-11-09 | 00:00:00 | 39,13 | 39,38 | 38,25 | 38,50 | 1.190.800 | | 2000-11-10 | 00:00:00 | 38,25 | 38,38 | 37,25 | 37,69 | 2.575.600 | | 2000-11-13 | 00:00:00 | 38,06 | 38,06 | 36,88 | 37,56 | 2.160.400 | | 2000-11-14 | 00:00:00 | 37,69 | 39,13 | 37,59 | 39,00 | 2.687.600 | | 2000-11-15 | 00:00:00 | 39,13 | 39,69 | 38,75 | 39,44 | 2.394.400 | | 2000-11-16 | 00:00:00 | 39,69 | 41,13 | 39,56 | 40,38 | 3.649.200 | | 2000-11-17 | 00:00:00 | 40,13 | 41,25 | 40,13 | 41,19 | 2.032.400 | | 2000-11-20 | 00:00:00 | 41,19 | 41,38 | 40,63 | 41,38 | 1.753.600 | | 2000-11-21 | 00:00:00 | 41,38 | 41,81 | 41,00 | 41,81 | 2.045.600 | | 2000-11-22 | 00:00:00 | 41,44 | 41,56 | 40,50 | 41,00 | 1.010.800 | | 2000-11-24 | 00:00:00 | 41,00 | 41,25 | 40,38 | 41,25 | 444.800 | | 2000-11-27 | 00:00:00 | 41,44 | 41,63 | 40,38 | 40,44 | 1.731.200 | | 2000-11-28 | 00:00:00 | 40,69 | 41,44 | 40,00 | 41,44 | 1.198.000 | | 2000-11-29 | 00:00:00 | 41,44 | 43,38 | 41,25 | 43,38 | 4.001.200 | | 2000-11-30 | 00:00:00 | 43,00 | 44,75 | 42,56 | 44,63 | 2.776.400 | | 2000-12-01 | 00:00:00 | 44,63 | 45,63 | 44,63 | 45,38 | 4.592.400 | | 2000-12-04 | 00:00:00 | 45,25 | 45,44 | 44,88 | 45,13 | 2.495.200 | | 2000-12-05 | 00:00:00 | 46,13 | 46,31 | 44,69 | 45,00 | 3.074.800 | | 2000-12-06 | 00:00:00 | 45,25 | 46,00 | 44,75 | 45,19 | 2.478.000 | | 2000-12-07 | 00:00:00 | 45,19 | 45,44 | 44,50 | 45,44 | 1.615.200 | | 2000-12-08 | 00:00:00 | 46,00 | 47,00 | 46,00 | 47,00 | 2.455.200 | | 2000-12-11 | 00:00:00 | 48,00 | 48,25 | 47,75 | 48,13 | 3.938.800 | | 2000-12-12 | 00:00:00 | 47,94 | 48,00 | 47,75 | 47,75 | 1.996.000 | | 2000-12-13 | 00:00:00 | 47,81 | 48,31 | 47,50 | 47,81 | 1.918.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
