(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 | | 2017-02-08 | 00:00:00 | 6,61 | 6,88 | 6,55 | 6,74 | 4.948.300 | | 2017-02-13 | 00:00:00 | 6,25 | 6,32 | 6,16 | 6,23 | 2.670.600 | | 2017-02-14 | 00:00:00 | 6,31 | 6,32 | 6,10 | 6,21 | 3.010.100 | | 2017-02-15 | 00:00:00 | 6,16 | 6,22 | 6,10 | 6,11 | 3.951.000 | | 2017-02-16 | 00:00:00 | 6,17 | 6,27 | 6,12 | 6,15 | 2.351.700 | | 2017-02-17 | 00:00:00 | 6,17 | 6,21 | 5,95 | 5,95 | 2.133.600 | | 2017-02-21 | 00:00:00 | 5,95 | 6,02 | 5,77 | 5,89 | 1.793.100 | | 2017-02-27 | 00:00:00 | 5,70 | 5,87 | 5,15 | 5,19 | 5.224.600 | | 2017-03-23 | 00:00:00 | 5,25 | 5,31 | 5,04 | 5,14 | 2.483.200 | | 2017-03-24 | 00:00:00 | 5,12 | 5,26 | 5,11 | 5,19 | 1.739.200 | | 2017-04-03 | 00:00:00 | 5,34 | 5,57 | 5,32 | 5,56 | 3.324.000 | | 2017-04-13 | 00:00:00 | 6,01 | 6,04 | 5,84 | 5,91 | 2.919.500 | | 2017-04-25 | 00:00:00 | 5,64 | 5,68 | 5,35 | 5,43 | 4.173.400 | | 2017-04-26 | 00:00:00 | 5,43 | 5,53 | 5,23 | 5,49 | 2.917.900 | | 2017-04-27 | 00:00:00 | 5,47 | 5,50 | 5,32 | 5,44 | 1.548.300 | | 2017-04-28 | 00:00:00 | 5,47 | 5,70 | 5,43 | 5,64 | 2.568.700 | | 2017-05-01 | 00:00:00 | 5,56 | 5,59 | 5,31 | 5,37 | 2.169.100 | | 2017-05-02 | 00:00:00 | 5,33 | 5,47 | 5,28 | 5,29 | 3.241.000 | | 2017-05-08 | 00:00:00 | 5,12 | 5,18 | 5,05 | 5,16 | 1.309.700 | | 2017-05-09 | 00:00:00 | 5,08 | 5,13 | 5,01 | 5,12 | 2.694.600 | | 2017-05-10 | 00:00:00 | 5,45 | 5,68 | 5,39 | 5,55 | 3.813.300 | | 2017-05-11 | 00:00:00 | 5,70 | 5,84 | 5,66 | 5,75 | 2.520.700 | | 2017-05-12 | 00:00:00 | 5,89 | 5,96 | 5,72 | 5,75 | 2.418.400 | | 2017-05-15 | 00:00:00 | 5,92 | 5,92 | 5,73 | 5,85 | 1.873.400 | | 2017-05-16 | 00:00:00 | 5,88 | 5,99 | 5,85 | 5,98 | 2.068.100 | | 2017-05-17 | 00:00:00 | 6,10 | 6,19 | 6,06 | 6,16 | 3.626.900 | | 2017-05-18 | 00:00:00 | 6,08 | 6,14 | 5,92 | 6,01 | 2.858.800 | | 2017-05-19 | 00:00:00 | 6,11 | 6,11 | 5,94 | 6,03 | 2.246.300 | | 2017-05-23 | 00:00:00 | 6,09 | 6,12 | 5,71 | 5,80 | 3.659.800 | | 2017-05-24 | 00:00:00 | 5,78 | 5,89 | 5,64 | 5,87 | 4.748.100 | | 2017-05-25 | 00:00:00 | 5,80 | 5,92 | 5,75 | 5,88 | 1.419.500 | | 2017-05-26 | 00:00:00 | 5,99 | 5,99 | 5,83 | 5,84 | 1.334.800 | | 2017-05-29 | 00:00:00 | 5,81 | 5,86 | 5,79 | 5,85 | 211.700 | | 2017-05-30 | 00:00:00 | 5,81 | 5,86 | 5,74 | 5,75 | 985.800 | | 2017-05-31 | 00:00:00 | 5,75 | 6,08 | 5,75 | 6,02 | 2.521.200 | | 2017-06-01 | 00:00:00 | 5,95 | 5,98 | 5,86 | 5,91 | 1.372.300 | | 2017-06-02 | 00:00:00 | 6,02 | 6,07 | 5,93 | 6,06 | 2.021.600 | | 2017-06-05 | 00:00:00 | 6,07 | 6,11 | 5,98 | 6,07 | 1.396.800 | | 2017-06-06 | 00:00:00 | 6,40 | 6,79 | 6,40 | 6,78 | 5.245.200 | | 2017-06-07 | 00:00:00 | 6,69 | 6,85 | 6,62 | 6,71 | 2.339.700 | | 2017-06-08 | 00:00:00 | 6,69 | 6,83 | 6,45 | 6,82 | 3.237.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
