(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 | | 2017-10-03 | 00:00:00 | 7,77 | 7,90 | 7,74 | 7,79 | 2.066.200 | | 2017-10-04 | 00:00:00 | 7,83 | 7,90 | 7,65 | 7,76 | 2.293.400 | | 2017-10-05 | 00:00:00 | 7,74 | 7,75 | 7,48 | 7,53 | 1.870.100 | | 2017-10-06 | 00:00:00 | 7,50 | 7,72 | 7,41 | 7,68 | 1.361.500 | | 2017-10-10 | 00:00:00 | 7,88 | 7,97 | 7,70 | 7,73 | 1.044.000 | | 2017-10-11 | 00:00:00 | 7,76 | 7,87 | 7,65 | 7,79 | 1.479.300 | | 2017-10-12 | 00:00:00 | 7,78 | 7,85 | 7,70 | 7,73 | 973.600 | | 2017-10-13 | 00:00:00 | 7,82 | 7,82 | 7,51 | 7,67 | 1.223.800 | | 2017-10-16 | 00:00:00 | 7,70 | 7,74 | 7,44 | 7,48 | 976.000 | | 2017-10-17 | 00:00:00 | 7,44 | 7,48 | 6,95 | 7,09 | 3.704.600 | | 2017-10-18 | 00:00:00 | 7,05 | 7,20 | 6,99 | 7,12 | 1.527.100 | | 2017-10-19 | 00:00:00 | 7,17 | 7,31 | 7,17 | 7,20 | 1.201.900 | | 2017-10-20 | 00:00:00 | 7,14 | 7,31 | 7,13 | 7,25 | 2.058.300 | | 2017-10-23 | 00:00:00 | 7,17 | 7,32 | 7,14 | 7,25 | 874.600 | | 2017-10-24 | 00:00:00 | 7,19 | 7,21 | 7,06 | 7,08 | 902.200 | | 2017-10-25 | 00:00:00 | 7,07 | 7,17 | 7,04 | 7,09 | 796.000 | | 2017-10-26 | 00:00:00 | 7,07 | 7,15 | 6,96 | 6,98 | 919.100 | | 2017-10-27 | 00:00:00 | 6,96 | 7,21 | 6,93 | 7,16 | 1.018.500 | | 2017-10-30 | 00:00:00 | 7,15 | 7,24 | 7,10 | 7,20 | 724.200 | | 2017-10-31 | 00:00:00 | 7,16 | 7,18 | 7,04 | 7,08 | 747.300 | | 2017-11-01 | 00:00:00 | 7,18 | 7,26 | 7,10 | 7,13 | 914.000 | | 2017-11-02 | 00:00:00 | 7,12 | 7,25 | 7,10 | 7,18 | 1.041.200 | | 2017-11-03 | 00:00:00 | 7,19 | 7,24 | 7,11 | 7,15 | 926.400 | | 2017-11-06 | 00:00:00 | 7,18 | 7,36 | 7,11 | 7,33 | 883.200 | | 2017-11-07 | 00:00:00 | 7,31 | 7,42 | 7,26 | 7,35 | 1.176.500 | | 2017-12-13 | 00:00:00 | 6,77 | 7,09 | 6,73 | 7,03 | 1.905.100 | | 2017-12-14 | 00:00:00 | 7,02 | 7,07 | 6,89 | 7,01 | 1.121.800 | | 2017-12-15 | 00:00:00 | 7,04 | 7,14 | 7,02 | 7,05 | 1.596.200 | | 2017-12-18 | 00:00:00 | 7,11 | 7,20 | 7,09 | 7,19 | 804.400 | | 2017-12-19 | 00:00:00 | 7,21 | 7,25 | 7,14 | 7,20 | 615.400 | | 2017-12-20 | 00:00:00 | 7,22 | 7,43 | 7,18 | 7,38 | 936.900 | | 2017-12-21 | 00:00:00 | 7,34 | 7,37 | 7,19 | 7,34 | 941.300 | | 2017-12-22 | 00:00:00 | 7,38 | 7,47 | 7,32 | 7,44 | 614.200 | | 2017-12-27 | 00:00:00 | 7,49 | 7,49 | 7,26 | 7,37 | 856.100 | | 2017-12-28 | 00:00:00 | 7,40 | 7,50 | 7,29 | 7,32 | 1.036.800 | | 2017-12-29 | 00:00:00 | 7,36 | 7,45 | 7,27 | 7,33 | 972.500 | | 2018-01-02 | 00:00:00 | 7,40 | 7,68 | 7,38 | 7,65 | 1.108.800 | | 2018-01-03 | 00:00:00 | 7,63 | 7,67 | 7,39 | 7,56 | 1.689.800 | | 2018-01-04 | 00:00:00 | 7,55 | 7,66 | 7,41 | 7,63 | 1.503.200 | | 2018-01-05 | 00:00:00 | 7,54 | 7,54 | 7,33 | 7,42 | 1.133.800 | | 2018-01-08 | 00:00:00 | 7,38 | 7,40 | 7,20 | 7,26 | 1.391.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
