(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 | | 2018-01-08 | 00:00:00 | 7,38 | 7,40 | 7,20 | 7,26 | 1.391.700 | | 2018-01-09 | 00:00:00 | 7,19 | 7,34 | 7,05 | 7,26 | 1.946.500 | | 2018-01-10 | 00:00:00 | 7,30 | 7,35 | 7,18 | 7,23 | 1.235.500 | | 2018-01-11 | 00:00:00 | 7,25 | 7,29 | 7,15 | 7,24 | 765.100 | | 2018-01-12 | 00:00:00 | 7,31 | 7,57 | 7,25 | 7,56 | 1.606.900 | | 2018-01-15 | 00:00:00 | 7,61 | 7,71 | 7,56 | 7,65 | 706.500 | | 2018-01-16 | 00:00:00 | 7,55 | 7,59 | 7,42 | 7,58 | 1.409.600 | | 2018-01-17 | 00:00:00 | 7,76 | 7,99 | 7,65 | 7,66 | 3.144.200 | | 2018-01-18 | 00:00:00 | 7,70 | 7,81 | 7,61 | 7,63 | 1.212.400 | | 2018-01-19 | 00:00:00 | 7,78 | 7,82 | 7,67 | 7,69 | 791.600 | | 2018-01-22 | 00:00:00 | 7,73 | 7,77 | 7,54 | 7,70 | 1.064.300 | | 2018-01-23 | 00:00:00 | 7,67 | 7,88 | 7,56 | 7,86 | 1.328.500 | | 2018-01-24 | 00:00:00 | 7,99 | 8,05 | 7,82 | 7,85 | 1.990.300 | | 2018-01-25 | 00:00:00 | 7,87 | 7,87 | 7,42 | 7,47 | 2.913.600 | | 2018-01-26 | 00:00:00 | 7,52 | 7,70 | 7,47 | 7,63 | 1.230.500 | | 2018-01-29 | 00:00:00 | 7,56 | 7,57 | 7,16 | 7,18 | 1.374.800 | | 2018-01-30 | 00:00:00 | 7,22 | 7,35 | 7,11 | 7,16 | 1.248.000 | | 2018-01-31 | 00:00:00 | 7,24 | 7,27 | 7,01 | 7,24 | 1.766.000 | | 2018-02-01 | 00:00:00 | 7,16 | 7,34 | 7,12 | 7,27 | 1.163.700 | | 2018-02-02 | 00:00:00 | 7,10 | 7,17 | 6,94 | 6,95 | 1.327.400 | | 2018-02-05 | 00:00:00 | 6,95 | 7,12 | 6,88 | 6,98 | 1.455.900 | | 2018-02-06 | 00:00:00 | 6,90 | 6,99 | 6,78 | 6,78 | 1.200.100 | | 2018-02-07 | 00:00:00 | 6,74 | 6,95 | 6,62 | 6,67 | 1.836.300 | | 2018-02-08 | 00:00:00 | 6,68 | 6,90 | 6,68 | 6,78 | 1.489.600 | | 2018-02-09 | 00:00:00 | 6,77 | 6,80 | 6,44 | 6,64 | 1.458.600 | | 2018-02-12 | 00:00:00 | 6,63 | 7,04 | 6,63 | 6,99 | 1.415.000 | | 2018-02-13 | 00:00:00 | 7,05 | 7,18 | 6,99 | 7,07 | 1.140.300 | | 2018-02-14 | 00:00:00 | 7,09 | 7,74 | 7,05 | 7,68 | 3.641.800 | | 2018-02-15 | 00:00:00 | 7,69 | 7,70 | 7,45 | 7,70 | 1.543.400 | | 2018-02-16 | 00:00:00 | 7,64 | 7,72 | 7,28 | 7,38 | 1.636.100 | | 2018-02-20 | 00:00:00 | 7,28 | 7,42 | 7,21 | 7,32 | 924.000 | | 2018-02-21 | 00:00:00 | 7,42 | 7,71 | 7,36 | 7,42 | 1.560.200 | | 2018-02-22 | 00:00:00 | 7,00 | 7,28 | 6,71 | 6,80 | 4.624.700 | | 2018-02-23 | 00:00:00 | 6,80 | 6,89 | 6,77 | 6,86 | 833.500 | | 2018-02-26 | 00:00:00 | 6,91 | 6,92 | 6,81 | 6,86 | 735.500 | | 2018-02-27 | 00:00:00 | 6,84 | 6,84 | 6,58 | 6,73 | 1.150.200 | | 2018-02-28 | 00:00:00 | 6,74 | 6,85 | 6,74 | 6,75 | 1.616.200 | | 2018-03-01 | 00:00:00 | 6,65 | 6,83 | 6,56 | 6,79 | 1.615.700 | | 2018-03-02 | 00:00:00 | 6,89 | 6,98 | 6,82 | 6,83 | 993.400 | | 2018-03-05 | 00:00:00 | 6,82 | 6,96 | 6,77 | 6,90 | 1.021.400 | | 2018-03-06 | 00:00:00 | 7,00 | 7,02 | 6,89 | 6,90 | 853.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
