(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 | | 2014-09-03 | 00:00:00 | 4,20 | 4,23 | 4,14 | 4,14 | 902.800 | | 2014-09-04 | 00:00:00 | 4,16 | 4,19 | 3,92 | 3,93 | 1.300.900 | | 2014-09-05 | 00:00:00 | 3,98 | 4,00 | 3,80 | 3,93 | 838.500 | | 2014-09-08 | 00:00:00 | 3,92 | 3,92 | 3,83 | 3,88 | 591.000 | | 2014-09-11 | 00:00:00 | 3,85 | 3,86 | 3,78 | 3,83 | 1.186.700 | | 2014-09-12 | 00:00:00 | 3,81 | 3,86 | 3,80 | 3,83 | 784.000 | | 2014-09-19 | 00:00:00 | 3,50 | 3,55 | 3,42 | 3,45 | 2.212.600 | | 2014-09-22 | 00:00:00 | 3,43 | 3,44 | 3,26 | 3,30 | 1.604.500 | | 2014-09-30 | 00:00:00 | 3,23 | 3,24 | 3,09 | 3,10 | 916.600 | | 2014-10-01 | 00:00:00 | 3,11 | 3,17 | 3,05 | 3,06 | 694.900 | | 2014-10-06 | 00:00:00 | 2,97 | 2,99 | 2,90 | 2,95 | 938.000 | | 2014-10-09 | 00:00:00 | 2,88 | 2,88 | 2,61 | 2,70 | 2.213.000 | | 2014-10-10 | 00:00:00 | 2,68 | 2,75 | 2,60 | 2,60 | 1.196.300 | | 2014-10-15 | 00:00:00 | 2,77 | 2,91 | 2,77 | 2,80 | 1.386.600 | | 2014-10-16 | 00:00:00 | 2,82 | 2,90 | 2,73 | 2,77 | 1.103.100 | | 2014-10-20 | 00:00:00 | 2,71 | 2,79 | 2,66 | 2,75 | 1.256.400 | | 2014-10-27 | 00:00:00 | 2,64 | 2,64 | 2,55 | 2,56 | 639.900 | | 2014-10-30 | 00:00:00 | 2,46 | 2,47 | 2,07 | 2,19 | 2.421.900 | | 2014-10-31 | 00:00:00 | 2,00 | 2,19 | 1,96 | 2,14 | 1.968.900 | | 2014-11-04 | 00:00:00 | 2,18 | 2,18 | 2,08 | 2,08 | 919.900 | | 2014-11-05 | 00:00:00 | 1,99 | 2,02 | 1,62 | 1,75 | 3.528.300 | | 2014-11-10 | 00:00:00 | 2,20 | 2,21 | 2,09 | 2,11 | 1.706.200 | | 2014-11-20 | 00:00:00 | 2,57 | 2,62 | 2,52 | 2,59 | 1.532.900 | | 2014-11-21 | 00:00:00 | 2,70 | 2,70 | 2,54 | 2,57 | 1.802.900 | | 2014-11-25 | 00:00:00 | 2,56 | 2,72 | 2,52 | 2,72 | 2.702.300 | | 2014-12-02 | 00:00:00 | 2,53 | 2,64 | 2,46 | 2,52 | 1.737.800 | | 2014-12-08 | 00:00:00 | 2,73 | 2,84 | 2,59 | 2,74 | 2.640.300 | | 2014-12-12 | 00:00:00 | 2,85 | 2,99 | 2,77 | 2,97 | 2.123.100 | | 2014-12-18 | 00:00:00 | 2,90 | 3,06 | 2,86 | 3,02 | 3.789.200 | | 2014-12-19 | 00:00:00 | 2,97 | 3,10 | 2,81 | 2,81 | 2.836.100 | | 2014-12-29 | 00:00:00 | 2,85 | 2,91 | 2,75 | 2,77 | 1.991.800 | | 2014-12-30 | 00:00:00 | 2,86 | 3,12 | 2,85 | 3,07 | 2.538.000 | | 2014-12-31 | 00:00:00 | 3,00 | 3,18 | 2,98 | 3,14 | 1.359.500 | | 2015-01-05 | 00:00:00 | 3,35 | 3,55 | 3,30 | 3,55 | 2.205.900 | | 2015-01-13 | 00:00:00 | 3,86 | 3,87 | 3,52 | 3,56 | 2.667.300 | | 2015-01-14 | 00:00:00 | 3,70 | 3,73 | 3,40 | 3,46 | 2.545.200 | | 2015-01-15 | 00:00:00 | 3,65 | 3,68 | 3,50 | 3,60 | 3.214.700 | | 2015-01-16 | 00:00:00 | 3,70 | 3,83 | 3,62 | 3,65 | 2.853.400 | | 2015-01-19 | 00:00:00 | 3,70 | 3,76 | 3,62 | 3,70 | 645.100 | | 2015-01-20 | 00:00:00 | 3,77 | 4,05 | 3,74 | 4,03 | 3.500.700 | | 2015-01-21 | 00:00:00 | 4,08 | 4,09 | 3,80 | 3,92 | 2.661.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
