(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 | | 2018-06-28 | 00:00:00 | 7,52 | 7,62 | 7,45 | 7,60 | 908.600 | | 2018-06-29 | 00:00:00 | 7,56 | 7,71 | 7,55 | 7,66 | 906.400 | | 2018-07-03 | 00:00:00 | 7,74 | 7,98 | 7,69 | 7,92 | 1.071.800 | | 2018-07-04 | 00:00:00 | 7,96 | 8,06 | 7,94 | 8,01 | 427.700 | | 2018-07-05 | 00:00:00 | 7,98 | 8,00 | 7,88 | 7,93 | 864.000 | | 2018-07-06 | 00:00:00 | 7,92 | 7,97 | 7,83 | 7,94 | 598.100 | | 2018-07-09 | 00:00:00 | 7,99 | 8,05 | 7,85 | 7,86 | 720.400 | | 2018-07-10 | 00:00:00 | 7,83 | 7,91 | 7,80 | 7,87 | 679.289 | | 2018-07-11 | 00:00:00 | 7,88 | 7,99 | 7,78 | 7,80 | 1.171.400 | | 2018-07-12 | 00:00:00 | 7,82 | 7,86 | 7,71 | 7,73 | 415.200 | | 2018-07-13 | 00:00:00 | 7,70 | 7,75 | 7,59 | 7,61 | 445.700 | | 2018-07-16 | 00:00:00 | 7,60 | 7,69 | 7,53 | 7,65 | 470.700 | | 2018-07-17 | 00:00:00 | 7,59 | 7,80 | 7,58 | 7,76 | 778.700 | | 2018-07-18 | 00:00:00 | 7,71 | 7,83 | 7,68 | 7,75 | 661.200 | | 2018-07-19 | 00:00:00 | 7,63 | 7,92 | 7,63 | 7,77 | 1.324.100 | | 2018-07-20 | 00:00:00 | 7,79 | 7,84 | 7,65 | 7,71 | 573.600 | | 2018-07-23 | 00:00:00 | 7,65 | 7,71 | 7,49 | 7,51 | 692.500 | | 2018-07-24 | 00:00:00 | 7,55 | 7,60 | 7,50 | 7,54 | 639.600 | | 2018-07-25 | 00:00:00 | 7,58 | 7,60 | 7,25 | 7,29 | 827.300 | | 2018-07-26 | 00:00:00 | 7,22 | 7,29 | 7,13 | 7,19 | 1.240.300 | | 2018-07-27 | 00:00:00 | 7,21 | 7,39 | 7,20 | 7,34 | 553.400 | | 2018-07-30 | 00:00:00 | 7,30 | 7,38 | 7,25 | 7,27 | 389.700 | | 2018-07-31 | 00:00:00 | 7,24 | 7,32 | 7,15 | 7,15 | 1.610.700 | | 2018-08-01 | 00:00:00 | 7,13 | 7,17 | 7,07 | 7,09 | 1.096.000 | | 2018-08-02 | 00:00:00 | 7,10 | 7,25 | 7,09 | 7,19 | 438.700 | | 2018-08-03 | 00:00:00 | 7,22 | 7,36 | 7,20 | 7,22 | 655.100 | | 2018-08-07 | 00:00:00 | 7,20 | 7,23 | 6,86 | 6,88 | 903.400 | | 2018-08-08 | 00:00:00 | 6,95 | 6,95 | 6,75 | 6,75 | 1.290.000 | | 2018-08-09 | 00:00:00 | 6,77 | 6,89 | 6,53 | 6,54 | 1.103.100 | | 2018-08-10 | 00:00:00 | 6,53 | 6,67 | 6,43 | 6,46 | 991.800 | | 2018-08-13 | 00:00:00 | 6,40 | 6,49 | 6,13 | 6,24 | 1.399.600 | | 2018-08-14 | 00:00:00 | 6,23 | 6,24 | 5,99 | 6,00 | 952.300 | | 2018-08-15 | 00:00:00 | 5,85 | 5,94 | 5,45 | 5,51 | 2.002.500 | | 2018-08-16 | 00:00:00 | 5,58 | 5,66 | 5,29 | 5,31 | 1.366.600 | | 2018-08-17 | 00:00:00 | 5,36 | 5,58 | 5,28 | 5,40 | 1.967.500 | | 2018-08-20 | 00:00:00 | 5,50 | 5,53 | 5,32 | 5,41 | 1.379.200 | | 2018-08-21 | 00:00:00 | 5,43 | 5,45 | 5,30 | 5,40 | 1.048.300 | | 2018-08-22 | 00:00:00 | 5,45 | 5,53 | 5,42 | 5,50 | 871.100 | | 2018-08-23 | 00:00:00 | 5,44 | 5,45 | 5,11 | 5,14 | 2.047.600 | | 2018-08-24 | 00:00:00 | 5,26 | 5,57 | 5,24 | 5,50 | 2.199.100 | | 2018-08-27 | 00:00:00 | 5,52 | 5,60 | 5,47 | 5,56 | 1.447.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
