(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-12 | 00:00:00 | 15,58 | 15,66 | 15,22 | 15,34 | 572.300 | | 2012-10-15 | 00:00:00 | 15,07 | 15,29 | 14,85 | 15,25 | 1.458.400 | | 2012-10-16 | 00:00:00 | 15,41 | 15,84 | 15,41 | 15,78 | 842.900 | | 2012-10-17 | 00:00:00 | 15,71 | 15,96 | 15,55 | 15,89 | 917.200 | | 2012-10-18 | 00:00:00 | 15,69 | 15,76 | 15,21 | 15,22 | 997.800 | | 2012-10-19 | 00:00:00 | 15,19 | 15,52 | 14,91 | 15,48 | 1.313.100 | | 2012-10-22 | 00:00:00 | 15,36 | 15,77 | 15,36 | 15,66 | 704.000 | | 2012-10-23 | 00:00:00 | 15,34 | 15,35 | 15,11 | 15,21 | 1.092.900 | | 2012-10-24 | 00:00:00 | 15,33 | 15,37 | 15,07 | 15,10 | 838.000 | | 2012-10-25 | 00:00:00 | 15,31 | 15,53 | 15,13 | 15,22 | 1.136.900 | | 2012-10-26 | 00:00:00 | 15,20 | 15,32 | 15,08 | 15,20 | 1.025.200 | | 2012-10-29 | 00:00:00 | 15,01 | 15,20 | 15,00 | 15,07 | 269.100 | | 2012-10-30 | 00:00:00 | 15,01 | 15,30 | 14,82 | 15,13 | 660.900 | | 2012-10-31 | 00:00:00 | 15,15 | 15,70 | 15,15 | 15,50 | 869.600 | | 2012-11-01 | 00:00:00 | 15,48 | 15,65 | 15,37 | 15,46 | 430.400 | | 2012-11-02 | 00:00:00 | 15,21 | 15,22 | 14,77 | 14,77 | 807.800 | | 2012-11-05 | 00:00:00 | 14,82 | 14,94 | 14,57 | 14,64 | 463.700 | | 2012-11-06 | 00:00:00 | 14,89 | 15,26 | 14,77 | 15,22 | 1.376.800 | | 2012-11-07 | 00:00:00 | 15,46 | 15,46 | 14,88 | 15,25 | 1.387.300 | | 2012-11-08 | 00:00:00 | 15,25 | 15,91 | 15,09 | 15,77 | 894.100 | | 2012-11-09 | 00:00:00 | 15,80 | 15,87 | 15,35 | 15,40 | 580.000 | | 2012-11-12 | 00:00:00 | 15,43 | 15,50 | 14,99 | 15,08 | 529.500 | | 2012-11-13 | 00:00:00 | 15,02 | 15,02 | 14,81 | 14,88 | 883.800 | | 2012-11-14 | 00:00:00 | 13,35 | 13,40 | 11,93 | 11,98 | 3.640.900 | | 2012-11-15 | 00:00:00 | 12,00 | 12,04 | 11,17 | 11,81 | 2.448.800 | | 2012-11-16 | 00:00:00 | 11,89 | 11,99 | 11,46 | 11,75 | 1.291.600 | | 2012-11-19 | 00:00:00 | 11,93 | 12,15 | 11,73 | 11,83 | 1.140.000 | | 2012-11-20 | 00:00:00 | 11,81 | 11,88 | 11,57 | 11,73 | 873.900 | | 2012-11-21 | 00:00:00 | 11,72 | 12,08 | 11,57 | 11,89 | 1.732.900 | | 2012-11-22 | 00:00:00 | 12,14 | 12,16 | 11,91 | 12,00 | 231.700 | | 2012-11-23 | 00:00:00 | 12,19 | 12,24 | 11,93 | 12,08 | 933.700 | | 2012-11-26 | 00:00:00 | 12,07 | 12,09 | 11,84 | 12,05 | 1.371.300 | | 2012-11-27 | 00:00:00 | 12,02 | 12,14 | 11,74 | 11,77 | 1.422.100 | | 2012-11-28 | 00:00:00 | 11,58 | 11,93 | 11,45 | 11,92 | 1.149.000 | | 2012-11-29 | 00:00:00 | 12,01 | 12,14 | 11,67 | 11,75 | 1.850.100 | | 2012-11-30 | 00:00:00 | 11,75 | 11,86 | 11,57 | 11,74 | 1.114.900 | | 2012-12-03 | 00:00:00 | 11,84 | 11,90 | 11,59 | 11,62 | 548.000 | | 2012-12-04 | 00:00:00 | 11,50 | 11,73 | 11,33 | 11,44 | 961.100 | | 2012-12-05 | 00:00:00 | 11,41 | 11,46 | 10,63 | 10,66 | 1.838.900 | | 2012-12-06 | 00:00:00 | 10,61 | 10,79 | 10,52 | 10,56 | 2.131.100 | | 2012-12-07 | 00:00:00 | 10,68 | 10,72 | 10,47 | 10,64 | 2.066.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
