(Login BolsaPT & Canal Forex) |
|
3I GROUP - [Ticker: III.L] | | Última Trade | 829,400 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +821,060 (+99,500%) | Capitalização Bolsista | 0 | Bid / Ask | 953,000 x 0 - 1.000,000 x 0 | EPS | 0,00 | Abertura | 844,000 | PER | 0,00% | Máximo | 859,000 | Pagamento Dividendo | | Mínimo | 817,680 | Data Ex-Dividendo | | Fecho Anterior | 8,336 | Yield | | Volume | 5.607.671 | 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 III.L de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-08-10 | 00:00:00 | 968,40 | 976,04 | 966,31 | 970,48 | 6.609.700 | 2005-08-11 | 00:00:00 | 968,40 | 973,96 | 964,92 | 969,79 | 4.306.600 | 2005-08-12 | 00:00:00 | 971,87 | 980,21 | 969,79 | 977,43 | 3.387.600 | 2005-08-15 | 00:00:00 | 977,43 | 977,43 | 972,57 | 972,57 | 1.200.200 | 2005-08-16 | 00:00:00 | 980,21 | 980,21 | 973,26 | 976,04 | 2.783.100 | 2005-08-17 | 00:00:00 | 976,74 | 977,43 | 968,40 | 970,48 | 6.244.500 | 2005-08-18 | 00:00:00 | 973,26 | 977,43 | 953,80 | 974,65 | 4.978.200 | 2005-08-19 | 00:00:00 | 973,26 | 979,52 | 969,79 | 978,82 | 3.926.500 | 2005-08-22 | 00:00:00 | 978,82 | 981,60 | 973,26 | 978,82 | 886.200 | 2005-08-23 | 00:00:00 | 973,96 | 980,21 | 972,57 | 979,52 | 2.507.100 | 2005-08-24 | 00:00:00 | 979,52 | 982,99 | 976,04 | 981,60 | 1.427.600 | 2005-08-25 | 00:00:00 | 978,13 | 980,91 | 975,35 | 977,43 | 2.050.000 | 2005-08-26 | 00:00:00 | 975,35 | 981,60 | 974,65 | 977,43 | 1.665.900 | 2005-08-29 | 00:00:00 | 977,43 | 977,43 | 977,43 | 977,43 | 0 | 2005-08-30 | 00:00:00 | 984,39 | 984,39 | 977,43 | 980,21 | 1.679.100 | 2005-08-31 | 00:00:00 | 977,43 | 980,21 | 969,79 | 975,35 | 2.065.100 | 2005-09-01 | 00:00:00 | 977,43 | 997,59 | 973,96 | 992,73 | 2.650.400 | 2005-09-02 | 00:00:00 | 988,56 | 1.004,55 | 988,56 | 1.003,16 | 3.161.700 | 2005-09-05 | 00:00:00 | 1.006,63 | 1.016,36 | 1.003,16 | 1.015,67 | 3.064.900 | 2005-09-06 | 00:00:00 | 1.015,67 | 1.019,14 | 1.012,19 | 1.019,14 | 1.883.900 | 2005-09-07 | 00:00:00 | 1.017,75 | 1.026,10 | 1.012,89 | 1.026,10 | 1.284.200 | 2005-09-08 | 00:00:00 | 1.027,49 | 1.027,49 | 1.019,14 | 1.024,71 | 1.077.800 | 2005-09-09 | 00:00:00 | 1.028,18 | 1.028,18 | 1.019,14 | 1.026,79 | 1.178.000 | 2005-09-12 | 00:00:00 | 1.028,18 | 1.031,66 | 1.019,84 | 1.030,27 | 1.101.100 | 2005-09-13 | 00:00:00 | 1.030,27 | 1.035,83 | 1.024,71 | 1.028,18 | 1.001.700 | 2005-09-14 | 00:00:00 | 1.026,79 | 1.030,96 | 1.021,23 | 1.026,10 | 831.700 | 2005-09-15 | 00:00:00 | 1.025,40 | 1.035,13 | 1.021,23 | 1.026,10 | 2.340.500 | 2005-09-16 | 00:00:00 | 1.026,79 | 1.047,65 | 1.019,14 | 1.040,70 | 4.229.300 | 2005-09-19 | 00:00:00 | 1.037,91 | 1.049,04 | 1.037,91 | 1.042,78 | 2.079.500 | 2005-09-20 | 00:00:00 | 1.042,09 | 1.042,78 | 1.037,91 | 1.042,78 | 1.212.400 | 2005-09-21 | 00:00:00 | 1.030,27 | 1.040,00 | 1.025,40 | 1.026,10 | 2.909.300 | 2005-09-22 | 00:00:00 | 1.022,62 | 1.029,57 | 1.021,23 | 1.028,88 | 1.816.300 | 2005-09-23 | 00:00:00 | 1.037,91 | 1.053,90 | 1.027,49 | 1.049,73 | 4.930.700 | 2005-09-26 | 00:00:00 | 1.055,29 | 1.055,99 | 1.046,26 | 1.055,99 | 2.967.500 | 2005-09-27 | 00:00:00 | 1.049,04 | 1.061,55 | 1.046,26 | 1.059,47 | 2.870.600 | 2005-09-28 | 00:00:00 | 1.067,11 | 1.077,54 | 1.062,25 | 1.077,54 | 1.892.100 | 2005-09-29 | 00:00:00 | 1.080,32 | 1.103,96 | 1.080,32 | 1.095,61 | 2.989.200 | 2005-09-30 | 00:00:00 | 1.102,57 | 1.115,08 | 1.088,66 | 1.090,05 | 5.760.800 | 2005-10-03 | 00:00:00 | 1.098,40 | 1.098,40 | 1.090,05 | 1.092,83 | 1.318.000 | 2005-10-04 | 00:00:00 | 1.097,70 | 1.098,40 | 1.092,83 | 1.094,92 | 1.768.100 | 2005-10-05 | 00:00:00 | 1.090,75 | 1.095,61 | 1.082,41 | 1.084,49 | 1.166.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|