(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 | | 2018-05-02 | 00:00:00 | 7,12 | 7,34 | 7,10 | 7,20 | 1.376.500 | | 2018-05-03 | 00:00:00 | 7,30 | 7,31 | 7,17 | 7,22 | 1.480.500 | | 2018-05-04 | 00:00:00 | 7,19 | 7,30 | 7,18 | 7,26 | 759.000 | | 2018-05-07 | 00:00:00 | 7,28 | 7,37 | 7,25 | 7,32 | 841.900 | | 2018-05-08 | 00:00:00 | 7,64 | 8,00 | 7,63 | 7,97 | 4.093.200 | | 2018-05-09 | 00:00:00 | 7,92 | 7,99 | 7,85 | 7,87 | 1.718.100 | | 2018-05-10 | 00:00:00 | 7,96 | 7,96 | 7,84 | 7,91 | 1.098.400 | | 2018-05-11 | 00:00:00 | 7,94 | 7,96 | 7,76 | 7,78 | 691.400 | | 2018-05-14 | 00:00:00 | 7,81 | 7,90 | 7,78 | 7,85 | 836.800 | | 2018-05-15 | 00:00:00 | 7,71 | 7,78 | 7,62 | 7,69 | 1.114.000 | | 2018-05-16 | 00:00:00 | 7,68 | 7,73 | 7,62 | 7,66 | 496.600 | | 2018-05-17 | 00:00:00 | 7,66 | 7,66 | 7,56 | 7,61 | 498.300 | | 2018-05-18 | 00:00:00 | 7,58 | 7,78 | 7,58 | 7,75 | 831.200 | | 2018-05-22 | 00:00:00 | 7,70 | 7,75 | 7,60 | 7,61 | 1.111.100 | | 2018-05-23 | 00:00:00 | 7,59 | 7,85 | 7,59 | 7,79 | 831.400 | | 2018-05-24 | 00:00:00 | 7,89 | 8,15 | 7,88 | 8,13 | 2.301.700 | | 2018-05-25 | 00:00:00 | 8,09 | 8,20 | 8,04 | 8,06 | 1.581.000 | | 2018-05-28 | 00:00:00 | 8,00 | 8,00 | 7,85 | 7,85 | 304.100 | | 2018-05-29 | 00:00:00 | 7,88 | 8,20 | 7,88 | 8,03 | 1.267.700 | | 2018-05-30 | 00:00:00 | 8,07 | 8,18 | 8,05 | 8,11 | 780.500 | | 2018-05-31 | 00:00:00 | 8,07 | 8,19 | 8,07 | 8,10 | 947.200 | | 2018-06-01 | 00:00:00 | 8,09 | 8,14 | 7,96 | 7,96 | 1.382.600 | | 2018-06-04 | 00:00:00 | 8,01 | 8,09 | 7,92 | 8,00 | 768.700 | | 2018-06-05 | 00:00:00 | 8,01 | 8,11 | 7,99 | 8,00 | 503.202 | | 2018-06-06 | 00:00:00 | 7,98 | 7,99 | 7,65 | 7,67 | 1.312.500 | | 2018-06-07 | 00:00:00 | 7,55 | 7,61 | 7,45 | 7,52 | 2.172.200 | | 2018-06-08 | 00:00:00 | 7,51 | 7,52 | 7,44 | 7,48 | 607.700 | | 2018-06-11 | 00:00:00 | 7,49 | 7,62 | 7,45 | 7,60 | 592.800 | | 2018-06-12 | 00:00:00 | 7,59 | 7,69 | 7,50 | 7,68 | 872.100 | | 2018-06-13 | 00:00:00 | 7,70 | 7,79 | 7,59 | 7,75 | 992.000 | | 2018-06-14 | 00:00:00 | 7,79 | 7,85 | 7,76 | 7,81 | 741.000 | | 2018-06-15 | 00:00:00 | 7,71 | 7,75 | 7,61 | 7,70 | 1.575.100 | | 2018-06-18 | 00:00:00 | 7,70 | 7,82 | 7,68 | 7,75 | 592.000 | | 2018-06-19 | 00:00:00 | 7,70 | 7,81 | 7,69 | 7,77 | 73.783 | | 2018-06-20 | 00:00:00 | 7,73 | 7,77 | 7,63 | 7,67 | 620.100 | | 2018-06-21 | 00:00:00 | 7,66 | 7,69 | 7,54 | 7,58 | 624.000 | | 2018-06-22 | 00:00:00 | 7,60 | 7,64 | 7,58 | 7,63 | 506.500 | | 2018-06-25 | 00:00:00 | 7,56 | 7,62 | 7,50 | 7,50 | 1.289.400 | | 2018-06-26 | 00:00:00 | 7,46 | 7,67 | 7,46 | 7,62 | 1.428.100 | | 2018-06-27 | 00:00:00 | 7,52 | 7,64 | 7,49 | 7,50 | 1.466.400 | | 2018-06-28 | 00:00:00 | 7,52 | 7,62 | 7,45 | 7,60 | 908.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
