(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 | | 2018-03-06 | 00:00:00 | 7,00 | 7,02 | 6,89 | 6,90 | 853.500 | | 2018-03-07 | 00:00:00 | 6,87 | 6,92 | 6,62 | 6,63 | 1.054.400 | | 2018-03-08 | 00:00:00 | 6,70 | 6,73 | 6,59 | 6,69 | 637.400 | | 2018-03-09 | 00:00:00 | 6,67 | 6,72 | 6,52 | 6,53 | 802.200 | | 2018-03-12 | 00:00:00 | 6,50 | 6,50 | 6,32 | 6,46 | 1.366.700 | | 2018-03-13 | 00:00:00 | 6,48 | 6,51 | 6,35 | 6,36 | 1.182.100 | | 2018-03-14 | 00:00:00 | 6,36 | 6,43 | 6,22 | 6,34 | 1.280.300 | | 2018-03-15 | 00:00:00 | 6,30 | 6,46 | 6,25 | 6,38 | 629.200 | | 2018-03-16 | 00:00:00 | 6,38 | 6,50 | 6,34 | 6,43 | 1.004.700 | | 2018-03-19 | 00:00:00 | 6,44 | 6,57 | 6,40 | 6,56 | 673.700 | | 2018-03-20 | 00:00:00 | 6,52 | 6,72 | 6,52 | 6,68 | 865.600 | | 2018-03-21 | 00:00:00 | 6,74 | 6,83 | 6,66 | 6,81 | 1.431.100 | | 2018-03-22 | 00:00:00 | 6,73 | 6,84 | 6,66 | 6,68 | 895.400 | | 2018-03-23 | 00:00:00 | 6,84 | 6,87 | 6,71 | 6,76 | 1.081.000 | | 2018-03-26 | 00:00:00 | 6,81 | 6,93 | 6,79 | 6,92 | 1.632.200 | | 2018-03-27 | 00:00:00 | 6,82 | 6,89 | 6,72 | 6,82 | 1.695.700 | | 2018-03-28 | 00:00:00 | 6,78 | 6,84 | 6,63 | 6,66 | 897.100 | | 2018-03-29 | 00:00:00 | 6,68 | 6,74 | 6,65 | 6,68 | 895.500 | | 2018-04-02 | 00:00:00 | 6,75 | 6,84 | 6,71 | 6,78 | 876.400 | | 2018-04-03 | 00:00:00 | 6,73 | 6,73 | 6,53 | 6,55 | 891.100 | | 2018-04-04 | 00:00:00 | 6,64 | 6,72 | 6,42 | 6,49 | 823.700 | | 2018-04-05 | 00:00:00 | 6,43 | 6,61 | 6,43 | 6,58 | 522.900 | | 2018-04-06 | 00:00:00 | 6,62 | 6,66 | 6,47 | 6,47 | 381.600 | | 2018-04-09 | 00:00:00 | 6,50 | 6,58 | 6,41 | 6,52 | 508.300 | | 2018-04-10 | 00:00:00 | 6,57 | 6,59 | 6,45 | 6,54 | 594.500 | | 2018-04-11 | 00:00:00 | 6,60 | 6,85 | 6,59 | 6,81 | 1.850.200 | | 2018-04-12 | 00:00:00 | 6,76 | 6,80 | 6,63 | 6,65 | 971.300 | | 2018-04-13 | 00:00:00 | 6,86 | 7,15 | 6,82 | 7,02 | 1.834.200 | | 2018-04-16 | 00:00:00 | 7,05 | 7,05 | 6,92 | 7,03 | 1.034.300 | | 2018-04-17 | 00:00:00 | 7,00 | 7,06 | 6,95 | 6,96 | 835.800 | | 2018-04-18 | 00:00:00 | 7,06 | 7,19 | 6,98 | 7,02 | 1.133.900 | | 2018-04-19 | 00:00:00 | 7,00 | 7,10 | 6,95 | 7,07 | 631.000 | | 2018-04-20 | 00:00:00 | 7,01 | 7,09 | 6,91 | 7,06 | 1.118.600 | | 2018-04-23 | 00:00:00 | 6,99 | 7,00 | 6,86 | 6,98 | 1.154.000 | | 2018-04-24 | 00:00:00 | 7,00 | 7,04 | 6,92 | 7,01 | 682.400 | | 2018-04-25 | 00:00:00 | 6,93 | 7,05 | 6,88 | 6,91 | 575.000 | | 2018-04-26 | 00:00:00 | 6,95 | 7,06 | 6,87 | 7,03 | 1.561.000 | | 2018-04-27 | 00:00:00 | 7,04 | 7,20 | 7,03 | 7,10 | 429.800 | | 2018-04-30 | 00:00:00 | 7,01 | 7,05 | 6,93 | 7,02 | 1.037.234 | | 2018-05-01 | 00:00:00 | 6,97 | 7,11 | 6,92 | 7,11 | 1.343.800 | | 2018-05-02 | 00:00:00 | 7,12 | 7,34 | 7,10 | 7,20 | 1.376.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
