(Login BolsaPT & Canal Forex) |
|
IAMGOLD CORP - [Ticker: IMG.TO] | | Última Trade | 4,220 | 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 (+1,050%) | Capitalização Bolsista | 0 | Bid / Ask | 7,150 x 0 - 7,160 x 0 | EPS | 0,00 | Abertura | 4,240 | PER | 0,00% | Máximo | 4,270 | Pagamento Dividendo | | Mínimo | 4,070 | Data Ex-Dividendo | | Fecho Anterior | 4,030 | Yield | | Volume | 1.173.100 | 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 IMG.TO de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-27 | 00:00:00 | 5,52 | 5,60 | 5,47 | 5,56 | 1.447.400 | 2018-08-28 | 00:00:00 | 5,57 | 5,57 | 5,29 | 5,32 | 1.076.600 | 2018-08-29 | 00:00:00 | 5,34 | 5,42 | 5,29 | 5,37 | 1.178.700 | 2018-08-30 | 00:00:00 | 5,34 | 5,39 | 5,26 | 5,34 | 1.521.200 | 2018-08-31 | 00:00:00 | 5,42 | 5,47 | 5,30 | 5,32 | 836.900 | 2018-09-04 | 00:00:00 | 5,25 | 5,27 | 5,10 | 5,16 | 1.736.600 | 2018-09-05 | 00:00:00 | 5,19 | 5,22 | 4,89 | 4,99 | 1.440.500 | 2018-09-06 | 00:00:00 | 5,04 | 5,18 | 4,97 | 5,01 | 1.419.200 | 2018-09-07 | 00:00:00 | 4,97 | 5,08 | 4,89 | 5,08 | 386.276 | 2018-09-10 | 00:00:00 | 5,02 | 5,04 | 4,82 | 4,83 | 1.993.700 | 2018-09-11 | 00:00:00 | 4,80 | 4,87 | 4,69 | 4,84 | 1.536.800 | 2018-09-12 | 00:00:00 | 4,86 | 5,06 | 4,78 | 4,89 | 2.260.700 | 2018-09-13 | 00:00:00 | 4,96 | 5,00 | 4,73 | 4,80 | 1.794.100 | 2018-09-14 | 00:00:00 | 4,82 | 4,88 | 4,72 | 4,72 | 968.900 | 2018-09-17 | 00:00:00 | 4,84 | 5,08 | 4,77 | 5,05 | 1.409.800 | 2018-09-18 | 00:00:00 | 5,05 | 5,12 | 4,90 | 4,90 | 1.036.500 | 2018-09-19 | 00:00:00 | 4,95 | 5,16 | 4,93 | 5,07 | 1.396.400 | 2018-09-20 | 00:00:00 | 5,16 | 5,20 | 4,93 | 5,08 | 1.401.700 | 2018-09-21 | 00:00:00 | 4,93 | 5,09 | 4,90 | 5,05 | 3.395.700 | 2018-09-24 | 00:00:00 | 5,22 | 5,29 | 5,01 | 5,05 | 1.933.200 | 2018-09-25 | 00:00:00 | 5,09 | 5,20 | 5,07 | 5,11 | 858.500 | 2018-09-26 | 00:00:00 | 5,06 | 5,08 | 4,89 | 5,00 | 2.590.300 | 2018-09-27 | 00:00:00 | 4,95 | 4,95 | 4,75 | 4,77 | 2.165.300 | 2018-09-28 | 00:00:00 | 4,80 | 4,89 | 4,73 | 4,75 | 1.598.400 | 2018-10-01 | 00:00:00 | 4,75 | 4,86 | 4,71 | 4,75 | 672.900 | 2018-10-02 | 00:00:00 | 4,84 | 5,05 | 4,81 | 4,95 | 1.972.500 | 2018-10-03 | 00:00:00 | 4,95 | 5,00 | 4,79 | 4,82 | 1.091.600 | 2018-10-04 | 00:00:00 | 4,87 | 4,99 | 4,82 | 4,85 | 1.048.000 | 2018-10-05 | 00:00:00 | 4,89 | 4,97 | 4,83 | 4,85 | 849.900 | 2018-10-09 | 00:00:00 | 4,87 | 4,98 | 4,76 | 4,76 | 894.000 | 2018-10-10 | 00:00:00 | 4,75 | 4,89 | 4,65 | 4,87 | 2.103.300 | 2018-10-11 | 00:00:00 | 5,00 | 5,19 | 4,90 | 5,16 | 3.800.000 | 2018-10-12 | 00:00:00 | 5,12 | 5,18 | 4,93 | 5,10 | 1.919.200 | 2018-10-15 | 00:00:00 | 5,19 | 5,34 | 5,04 | 5,11 | 2.024.700 | 2018-10-16 | 00:00:00 | 5,14 | 5,18 | 4,92 | 5,05 | 1.830.000 | 2018-10-17 | 00:00:00 | 5,03 | 5,22 | 4,95 | 5,15 | 1.629.100 | 2018-10-18 | 00:00:00 | 5,14 | 5,24 | 5,03 | 5,15 | 1.477.300 | 2018-10-19 | 00:00:00 | 5,23 | 5,26 | 5,16 | 5,22 | 118.915 | 2018-10-22 | 00:00:00 | 5,18 | 5,18 | 4,99 | 5,02 | 719.000 | 2018-10-23 | 00:00:00 | 5,20 | 5,30 | 5,11 | 5,12 | 1.165.300 | 2018-10-24 | 00:00:00 | 5,10 | 5,13 | 4,93 | 5,02 | 1.876.700 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|