(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 1.200,59 | 1.204,76 | 1.173,48 | 1.179,04 | 2.294.400 | | 2005-12-01 | 00:00:00 | 1.185,29 | 1.205,45 | 1.185,29 | 1.202,67 | 1.112.400 | | 2005-12-02 | 00:00:00 | 1.202,67 | 1.209,63 | 1.192,94 | 1.201,98 | 2.100.000 | | 2005-12-05 | 00:00:00 | 1.207,54 | 1.207,54 | 1.197,11 | 1.199,20 | 636.300 | | 2005-12-06 | 00:00:00 | 1.205,45 | 1.211,02 | 1.199,89 | 1.206,84 | 1.630.800 | | 2005-12-07 | 00:00:00 | 1.209,63 | 1.216,58 | 1.190,16 | 1.197,11 | 1.487.800 | | 2005-12-08 | 00:00:00 | 1.197,11 | 1.197,11 | 1.181,82 | 1.191,55 | 1.369.300 | | 2005-12-09 | 00:00:00 | 1.191,55 | 1.197,11 | 1.182,51 | 1.195,03 | 1.102.400 | | 2005-12-12 | 00:00:00 | 1.202,67 | 1.208,24 | 1.191,55 | 1.197,11 | 1.301.900 | | 2005-12-13 | 00:00:00 | 1.192,25 | 1.206,84 | 1.192,25 | 1.201,98 | 3.266.100 | | 2005-12-14 | 00:00:00 | 1.204,76 | 1.211,02 | 1.200,59 | 1.202,67 | 2.552.000 | | 2005-12-15 | 00:00:00 | 1.200,59 | 1.208,24 | 1.175,56 | 1.176,95 | 2.207.400 | | 2005-12-16 | 00:00:00 | 1.179,73 | 1.195,72 | 1.179,04 | 1.192,94 | 2.754.800 | | 2005-12-19 | 00:00:00 | 1.196,42 | 1.200,59 | 1.187,38 | 1.197,11 | 1.141.100 | | 2005-12-20 | 00:00:00 | 1.196,42 | 1.196,42 | 1.184,60 | 1.194,33 | 3.489.200 | | 2005-12-21 | 00:00:00 | 1.199,20 | 1.203,37 | 1.185,99 | 1.193,64 | 2.686.100 | | 2005-12-22 | 00:00:00 | 1.194,33 | 1.201,98 | 1.183,90 | 1.188,07 | 1.467.600 | | 2005-12-23 | 00:00:00 | 1.187,38 | 1.187,38 | 1.176,95 | 1.179,73 | 341.800 | | 2005-12-26 | 00:00:00 | 1.179,73 | 1.179,73 | 1.179,73 | 1.179,73 | 0 | | 2005-12-27 | 00:00:00 | 1.179,73 | 1.179,73 | 1.179,73 | 1.179,73 | 0 | | 2005-12-28 | 00:00:00 | 1.181,82 | 1.188,77 | 1.178,34 | 1.188,07 | 1.131.700 | | 2005-12-29 | 00:00:00 | 1.183,90 | 1.190,16 | 1.182,51 | 1.187,38 | 1.011.600 | | 2005-12-30 | 00:00:00 | 1.191,55 | 1.191,55 | 1.173,48 | 1.178,34 | 651.300 | | 2006-01-02 | 00:00:00 | 1.178,34 | 1.178,34 | 1.178,34 | 1.178,34 | 0 | | 2006-01-03 | 00:00:00 | 1.181,82 | 1.214,49 | 1.181,82 | 1.208,93 | 2.285.400 | | 2006-01-04 | 00:00:00 | 1.215,88 | 1.222,83 | 1.207,54 | 1.220,75 | 1.689.100 | | 2006-01-05 | 00:00:00 | 1.223,53 | 1.236,74 | 1.215,88 | 1.233,26 | 3.534.500 | | 2006-01-06 | 00:00:00 | 1.230,48 | 1.253,42 | 1.227,01 | 1.245,78 | 2.594.000 | | 2006-01-09 | 00:00:00 | 1.242,30 | 1.271,50 | 1.235,35 | 1.270,80 | 3.236.900 | | 2006-01-10 | 00:00:00 | 1.265,24 | 1.274,97 | 1.254,12 | 1.258,29 | 2.412.100 | | 2006-01-11 | 00:00:00 | 1.264,55 | 1.282,62 | 1.258,98 | 1.276,36 | 3.302.700 | | 2006-01-12 | 00:00:00 | 1.273,58 | 1.284,71 | 1.272,19 | 1.279,14 | 4.636.800 | | 2006-01-13 | 00:00:00 | 1.279,14 | 1.279,14 | 1.245,78 | 1.262,46 | 1.930.800 | | 2006-01-16 | 00:00:00 | 1.256,90 | 1.263,16 | 1.245,78 | 1.256,90 | 1.763.500 | | 2006-01-17 | 00:00:00 | 1.255,51 | 1.255,51 | 1.229,79 | 1.233,96 | 2.215.000 | | 2006-01-18 | 00:00:00 | 1.227,70 | 1.233,96 | 1.203,37 | 1.224,22 | 3.674.100 | | 2006-01-19 | 00:00:00 | 1.227,01 | 1.233,96 | 1.224,22 | 1.227,70 | 1.577.500 | | 2006-01-20 | 00:00:00 | 1.224,22 | 1.243,69 | 1.215,88 | 1.219,36 | 2.005.700 | | 2006-01-23 | 00:00:00 | 1.212,41 | 1.212,41 | 1.192,25 | 1.211,02 | 1.737.200 | | 2006-01-24 | 00:00:00 | 1.206,84 | 1.215,19 | 1.196,42 | 1.211,02 | 2.536.000 | | 2006-01-25 | 00:00:00 | 1.221,44 | 1.230,48 | 1.196,42 | 1.217,97 | 2.442.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
