(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 1.090,75 | 1.095,61 | 1.082,41 | 1.084,49 | 1.166.100 | | 2005-10-06 | 00:00:00 | 1.078,93 | 1.078,93 | 1.060,86 | 1.068,50 | 2.281.700 | | 2005-10-07 | 00:00:00 | 1.066,42 | 1.069,89 | 1.054,60 | 1.055,29 | 1.081.700 | | 2005-10-10 | 00:00:00 | 1.054,60 | 1.069,89 | 1.052,51 | 1.067,11 | 1.263.300 | | 2005-10-11 | 00:00:00 | 1.069,20 | 1.073,37 | 1.053,90 | 1.060,86 | 2.854.300 | | 2005-10-12 | 00:00:00 | 1.053,21 | 1.053,21 | 1.046,26 | 1.046,95 | 2.978.900 | | 2005-10-13 | 00:00:00 | 1.045,56 | 1.056,68 | 1.033,05 | 1.033,05 | 2.436.900 | | 2005-10-14 | 00:00:00 | 1.031,66 | 1.042,78 | 1.025,40 | 1.041,39 | 1.710.300 | | 2005-10-17 | 00:00:00 | 1.041,39 | 1.048,34 | 1.030,96 | 1.047,65 | 1.200.000 | | 2005-10-18 | 00:00:00 | 1.044,87 | 1.047,65 | 1.035,83 | 1.040,00 | 842.600 | | 2005-10-19 | 00:00:00 | 1.034,44 | 1.038,61 | 994,81 | 998,29 | 4.681.700 | | 2005-10-20 | 00:00:00 | 1.013,58 | 1.032,35 | 1.004,55 | 1.030,27 | 4.130.700 | | 2005-10-21 | 00:00:00 | 1.034,44 | 1.035,83 | 1.026,10 | 1.031,66 | 2.169.100 | | 2005-10-24 | 00:00:00 | 1.037,91 | 1.042,78 | 1.025,40 | 1.037,22 | 2.089.300 | | 2005-10-25 | 00:00:00 | 1.037,91 | 1.037,91 | 1.023,32 | 1.026,79 | 2.651.400 | | 2005-10-26 | 00:00:00 | 1.021,93 | 1.035,13 | 1.021,93 | 1.032,35 | 2.318.900 | | 2005-10-27 | 00:00:00 | 1.025,40 | 1.026,79 | 1.017,06 | 1.019,84 | 1.608.000 | | 2005-10-28 | 00:00:00 | 1.019,84 | 1.027,49 | 1.012,89 | 1.024,71 | 1.365.200 | | 2005-10-31 | 00:00:00 | 1.033,74 | 1.053,90 | 1.028,18 | 1.053,90 | 2.444.400 | | 2005-11-01 | 00:00:00 | 1.053,90 | 1.057,38 | 1.048,34 | 1.057,38 | 2.693.100 | | 2005-11-02 | 00:00:00 | 1.061,55 | 1.069,20 | 1.052,51 | 1.069,20 | 1.648.700 | | 2005-11-03 | 00:00:00 | 1.069,20 | 1.088,66 | 1.065,72 | 1.088,66 | 1.722.600 | | 2005-11-04 | 00:00:00 | 1.091,44 | 1.091,44 | 1.074,76 | 1.076,15 | 1.389.000 | | 2005-11-07 | 00:00:00 | 1.076,15 | 1.095,61 | 1.073,37 | 1.095,61 | 858.600 | | 2005-11-08 | 00:00:00 | 1.094,22 | 1.101,18 | 1.087,97 | 1.092,83 | 826.200 | | 2005-11-09 | 00:00:00 | 1.099,79 | 1.103,96 | 1.085,19 | 1.096,31 | 1.234.900 | | 2005-11-10 | 00:00:00 | 1.103,26 | 1.103,26 | 1.083,10 | 1.093,53 | 2.694.600 | | 2005-11-11 | 00:00:00 | 1.101,18 | 1.145,67 | 1.101,18 | 1.133,16 | 4.816.000 | | 2005-11-14 | 00:00:00 | 1.124,12 | 1.130,37 | 1.120,64 | 1.128,98 | 837.100 | | 2005-11-15 | 00:00:00 | 1.123,42 | 1.123,42 | 1.106,04 | 1.119,25 | 1.637.900 | | 2005-11-16 | 00:00:00 | 1.121,34 | 1.132,46 | 1.112,99 | 1.128,98 | 1.266.700 | | 2005-11-17 | 00:00:00 | 1.133,16 | 1.151,93 | 1.127,59 | 1.147,06 | 1.901.200 | | 2005-11-18 | 00:00:00 | 1.154,01 | 1.179,04 | 1.154,01 | 1.170,70 | 2.461.300 | | 2005-11-21 | 00:00:00 | 1.176,26 | 1.183,21 | 1.169,30 | 1.171,39 | 1.643.200 | | 2005-11-22 | 00:00:00 | 1.171,39 | 1.182,51 | 1.168,61 | 1.177,65 | 4.935.300 | | 2005-11-23 | 00:00:00 | 1.176,95 | 1.206,84 | 1.176,95 | 1.205,45 | 2.736.400 | | 2005-11-24 | 00:00:00 | 1.211,71 | 1.215,19 | 1.203,37 | 1.208,24 | 5.140.600 | | 2005-11-25 | 00:00:00 | 1.214,49 | 1.215,19 | 1.198,50 | 1.200,59 | 1.480.900 | | 2005-11-28 | 00:00:00 | 1.204,06 | 1.212,41 | 1.195,03 | 1.197,11 | 1.252.500 | | 2005-11-29 | 00:00:00 | 1.199,20 | 1.209,63 | 1.192,94 | 1.204,06 | 2.014.700 | | 2005-11-30 | 00:00:00 | 1.200,59 | 1.204,76 | 1.173,48 | 1.179,04 | 2.294.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
