(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 | | 2015-10-26 | 00:00:00 | 2,70 | 2,73 | 2,58 | 2,62 | 1.036.600 | | 2015-10-27 | 00:00:00 | 2,59 | 2,67 | 2,55 | 2,62 | 865.200 | | 2015-10-28 | 00:00:00 | 2,68 | 2,75 | 2,49 | 2,51 | 1.400.400 | | 2015-11-02 | 00:00:00 | 2,29 | 2,41 | 2,28 | 2,37 | 636.900 | | 2015-11-05 | 00:00:00 | 2,15 | 2,15 | 2,03 | 2,04 | 984.200 | | 2015-11-06 | 00:00:00 | 1,98 | 2,02 | 1,95 | 1,97 | 1.244.000 | | 2015-11-10 | 00:00:00 | 1,97 | 1,99 | 1,86 | 1,87 | 922.200 | | 2015-11-11 | 00:00:00 | 1,89 | 1,98 | 1,87 | 1,94 | 799.900 | | 2015-11-12 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 0 | | 2015-11-13 | 00:00:00 | 1,94 | 1,98 | 1,90 | 1,94 | 540.300 | | 2015-11-16 | 00:00:00 | 1,99 | 2,05 | 1,98 | 1,99 | 665.500 | | 2015-11-20 | 00:00:00 | 2,06 | 2,11 | 1,92 | 1,92 | 486.700 | | 2015-11-23 | 00:00:00 | 1,90 | 1,95 | 1,89 | 1,95 | 242.400 | | 2015-11-26 | 00:00:00 | 2,03 | 2,09 | 2,03 | 2,06 | 225.200 | | 2015-11-27 | 00:00:00 | 1,95 | 2,05 | 1,95 | 2,01 | 341.000 | | 2015-12-03 | 00:00:00 | 2,10 | 2,13 | 2,03 | 2,10 | 710.300 | | 2015-12-04 | 00:00:00 | 2,13 | 2,23 | 2,11 | 2,23 | 1.302.800 | | 2015-12-08 | 00:00:00 | 2,06 | 2,07 | 1,97 | 2,00 | 951.200 | | 2015-12-09 | 00:00:00 | 1,97 | 1,97 | 1,97 | 1,97 | 0 | | 2015-12-11 | 00:00:00 | 1,99 | 2,03 | 1,96 | 2,00 | 1.419.800 | | 2015-12-17 | 00:00:00 | 1,92 | 1,95 | 1,83 | 1,85 | 1.655.800 | | 2015-12-21 | 00:00:00 | 1,97 | 2,02 | 1,92 | 1,94 | 1.162.800 | | 2015-12-24 | 00:00:00 | 2,01 | 2,06 | 2,01 | 2,06 | 392.000 | | 2016-01-12 | 00:00:00 | 2,12 | 2,21 | 2,06 | 2,19 | 2.095.200 | | 2016-01-13 | 00:00:00 | 2,17 | 2,26 | 2,10 | 2,16 | 763.000 | | 2016-01-18 | 00:00:00 | 1,99 | 1,99 | 1,91 | 1,93 | 240.000 | | 2016-02-09 | 00:00:00 | 2,84 | 2,91 | 2,65 | 2,67 | 3.395.100 | | 2016-02-10 | 00:00:00 | 2,64 | 2,88 | 2,55 | 2,88 | 6.457.100 | | 2016-02-16 | 00:00:00 | 3,10 | 3,28 | 3,00 | 3,04 | 2.916.000 | | 2016-02-17 | 00:00:00 | 3,10 | 3,15 | 2,96 | 3,14 | 3.258.100 | | 2016-02-23 | 00:00:00 | 3,29 | 3,40 | 3,19 | 3,26 | 1.999.000 | | 2016-02-24 | 00:00:00 | 3,36 | 3,43 | 3,17 | 3,25 | 2.916.000 | | 2016-03-21 | 00:00:00 | 2,78 | 2,98 | 2,76 | 2,81 | 2.506.000 | | 2016-03-28 | 00:00:00 | 2,77 | 2,79 | 2,66 | 2,71 | 1.309.800 | | 2016-04-05 | 00:00:00 | 2,93 | 3,00 | 2,86 | 3,00 | 3.165.000 | | 2016-04-06 | 00:00:00 | 2,94 | 2,98 | 2,90 | 2,98 | 1.818.700 | | 2016-05-10 | 00:00:00 | 4,43 | 4,67 | 4,31 | 4,64 | 3.256.800 | | 2016-05-11 | 00:00:00 | 4,79 | 4,94 | 4,64 | 4,94 | 5.698.500 | | 2016-05-12 | 00:00:00 | 4,89 | 5,03 | 4,83 | 4,90 | 5.649.900 | | 2016-05-13 | 00:00:00 | 4,90 | 5,11 | 4,85 | 4,90 | 4.647.200 | | 2016-05-16 | 00:00:00 | 5,07 | 5,17 | 4,89 | 4,97 | 4.141.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
