(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-15 | 00:00:00 | 11,34 | 11,40 | 11,01 | 11,21 | 1.426.200 | | 2012-08-16 | 00:00:00 | 11,30 | 11,68 | 11,18 | 11,66 | 1.951.100 | | 2012-08-17 | 00:00:00 | 11,79 | 12,04 | 11,78 | 11,85 | 1.607.700 | | 2012-08-20 | 00:00:00 | 11,87 | 12,20 | 11,59 | 12,14 | 966.800 | | 2012-08-21 | 00:00:00 | 12,42 | 12,73 | 12,28 | 12,33 | 1.895.800 | | 2012-08-22 | 00:00:00 | 12,37 | 12,84 | 12,25 | 12,82 | 1.826.200 | | 2012-08-23 | 00:00:00 | 13,03 | 13,18 | 12,85 | 13,12 | 1.714.500 | | 2012-08-24 | 00:00:00 | 13,11 | 13,12 | 12,89 | 12,98 | 1.436.900 | | 2012-08-27 | 00:00:00 | 13,03 | 13,05 | 12,85 | 12,89 | 1.067.300 | | 2012-08-28 | 00:00:00 | 12,85 | 13,03 | 12,77 | 12,94 | 1.150.700 | | 2012-08-29 | 00:00:00 | 12,86 | 12,99 | 12,78 | 12,90 | 1.665.900 | | 2012-08-30 | 00:00:00 | 12,90 | 12,99 | 12,63 | 12,67 | 854.500 | | 2012-08-31 | 00:00:00 | 12,67 | 13,01 | 12,54 | 12,89 | 1.874.700 | | 2012-09-04 | 00:00:00 | 13,11 | 13,11 | 12,81 | 13,05 | 805.700 | | 2012-09-05 | 00:00:00 | 13,06 | 13,12 | 12,86 | 13,03 | 562.900 | | 2012-09-06 | 00:00:00 | 13,11 | 13,31 | 13,08 | 13,29 | 1.754.700 | | 2012-09-07 | 00:00:00 | 13,55 | 13,83 | 13,55 | 13,78 | 1.889.700 | | 2012-09-10 | 00:00:00 | 13,70 | 13,75 | 13,41 | 13,46 | 1.026.200 | | 2012-09-11 | 00:00:00 | 13,51 | 13,67 | 13,50 | 13,62 | 775.600 | | 2012-09-12 | 00:00:00 | 13,75 | 13,82 | 13,37 | 13,60 | 1.239.900 | | 2012-09-13 | 00:00:00 | 13,58 | 14,26 | 13,37 | 14,24 | 1.388.100 | | 2012-09-14 | 00:00:00 | 14,46 | 15,46 | 14,37 | 15,37 | 3.326.100 | | 2012-09-17 | 00:00:00 | 15,41 | 15,46 | 15,02 | 15,19 | 1.829.800 | | 2012-09-18 | 00:00:00 | 15,06 | 15,53 | 15,06 | 15,39 | 2.366.700 | | 2012-09-19 | 00:00:00 | 15,61 | 15,90 | 15,51 | 15,75 | 1.476.500 | | 2012-09-20 | 00:00:00 | 15,58 | 15,84 | 15,48 | 15,68 | 1.972.900 | | 2012-09-21 | 00:00:00 | 15,99 | 16,01 | 15,65 | 15,87 | 3.365.700 | | 2012-09-24 | 00:00:00 | 15,61 | 15,75 | 15,05 | 15,11 | 1.696.100 | | 2012-09-25 | 00:00:00 | 15,30 | 15,45 | 14,76 | 14,85 | 2.309.400 | | 2012-09-26 | 00:00:00 | 14,54 | 15,23 | 14,47 | 15,13 | 1.686.000 | | 2012-09-27 | 00:00:00 | 15,27 | 15,57 | 14,99 | 15,57 | 1.590.400 | | 2012-09-28 | 00:00:00 | 15,38 | 15,67 | 15,28 | 15,59 | 2.964.100 | | 2012-10-01 | 00:00:00 | 15,80 | 16,10 | 15,75 | 16,09 | 1.425.900 | | 2012-10-02 | 00:00:00 | 16,12 | 16,15 | 15,90 | 16,08 | 1.121.800 | | 2012-10-03 | 00:00:00 | 16,08 | 16,12 | 15,53 | 15,58 | 2.089.600 | | 2012-10-04 | 00:00:00 | 15,66 | 16,09 | 15,64 | 16,07 | 1.191.000 | | 2012-10-05 | 00:00:00 | 15,97 | 16,45 | 15,88 | 16,13 | 1.966.200 | | 2012-10-09 | 00:00:00 | 15,85 | 15,95 | 15,42 | 15,42 | 1.046.800 | | 2012-10-10 | 00:00:00 | 15,28 | 15,95 | 15,28 | 15,53 | 2.237.100 | | 2012-10-11 | 00:00:00 | 15,62 | 15,81 | 15,46 | 15,59 | 1.897.600 | | 2012-10-12 | 00:00:00 | 15,58 | 15,66 | 15,22 | 15,34 | 572.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
