(Login BolsaPT & Canal Forex) |
|
 Interpublic Group - [Ticker: IPG] |     | | Última Trade | 24,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,660 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,480 x 1.600 - 19,490 x 5.500 | EPS | 0,00 | | Abertura | 23,850 | PER | 0,00% | | Máximo | 24,390 | Pagamento Dividendo | | | Mínimo | 23,780 | Data Ex-Dividendo | | | Fecho Anterior | 23,710 | Yield | | | Volume | 5.243.598 | 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 IPG de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 38,40 | 38,40 | 36,85 | 36,98 | 885.800 | | 2001-06-08 | 00:00:00 | 36,55 | 36,98 | 36,55 | 36,88 | 685.200 | | 2001-06-11 | 00:00:00 | 36,47 | 36,47 | 36,05 | 36,35 | 1.018.600 | | 2001-06-12 | 00:00:00 | 36,30 | 36,65 | 35,96 | 36,57 | 1.392.500 | | 2001-06-13 | 00:00:00 | 36,45 | 37,45 | 36,31 | 37,00 | 1.316.900 | | 2001-06-14 | 00:00:00 | 37,00 | 37,00 | 35,90 | 36,00 | 1.788.100 | | 2001-06-15 | 00:00:00 | 32,00 | 32,50 | 30,00 | 30,74 | 13.668.300 | | 2001-06-18 | 00:00:00 | 31,40 | 31,45 | 29,47 | 29,65 | 3.644.400 | | 2001-06-19 | 00:00:00 | 29,65 | 29,89 | 28,87 | 29,00 | 4.264.800 | | 2001-06-20 | 00:00:00 | 28,60 | 28,74 | 28,19 | 28,30 | 4.018.600 | | 2001-06-21 | 00:00:00 | 28,25 | 28,60 | 27,80 | 28,05 | 6.975.200 | | 2001-06-22 | 00:00:00 | 28,00 | 28,28 | 27,75 | 28,00 | 1.831.900 | | 2001-06-25 | 00:00:00 | 27,80 | 28,10 | 26,98 | 27,79 | 2.029.700 | | 2001-06-26 | 00:00:00 | 28,00 | 28,02 | 27,16 | 27,92 | 2.100.000 | | 2001-06-27 | 00:00:00 | 27,70 | 28,50 | 27,35 | 28,10 | 2.049.200 | | 2001-06-28 | 00:00:00 | 28,25 | 28,70 | 28,18 | 28,50 | 2.629.200 | | 2001-06-29 | 00:00:00 | 28,50 | 30,10 | 28,30 | 29,35 | 3.680.300 | | 2001-07-02 | 00:00:00 | 29,25 | 29,95 | 28,94 | 29,76 | 2.315.600 | | 2001-07-03 | 00:00:00 | 29,75 | 29,75 | 29,42 | 29,69 | 1.236.600 | | 2001-07-05 | 00:00:00 | 29,80 | 29,90 | 29,25 | 29,36 | 2.067.800 | | 2001-07-06 | 00:00:00 | 29,51 | 29,51 | 29,01 | 29,21 | 1.457.800 | | 2001-07-09 | 00:00:00 | 29,40 | 29,75 | 29,22 | 29,75 | 1.382.200 | | 2001-07-10 | 00:00:00 | 30,00 | 30,00 | 29,40 | 29,56 | 1.818.100 | | 2001-07-11 | 00:00:00 | 29,40 | 29,70 | 29,26 | 29,49 | 1.205.700 | | 2001-07-12 | 00:00:00 | 29,56 | 30,19 | 29,05 | 29,85 | 2.456.500 | | 2001-07-13 | 00:00:00 | 29,70 | 30,30 | 29,65 | 30,25 | 1.355.400 | | 2001-07-16 | 00:00:00 | 29,90 | 30,12 | 29,60 | 29,83 | 1.606.000 | | 2001-07-17 | 00:00:00 | 29,60 | 30,60 | 29,44 | 30,46 | 1.585.600 | | 2001-07-18 | 00:00:00 | 30,90 | 30,99 | 29,50 | 29,88 | 2.171.700 | | 2001-07-19 | 00:00:00 | 29,85 | 30,90 | 29,37 | 29,96 | 1.913.800 | | 2001-07-20 | 00:00:00 | 29,71 | 29,85 | 29,05 | 29,26 | 1.648.200 | | 2001-07-23 | 00:00:00 | 29,06 | 29,06 | 27,60 | 27,66 | 1.600.200 | | 2001-07-24 | 00:00:00 | 28,00 | 28,20 | 27,81 | 28,00 | 2.338.000 | | 2001-07-25 | 00:00:00 | 28,20 | 28,20 | 27,80 | 27,98 | 2.223.100 | | 2001-07-26 | 00:00:00 | 27,85 | 28,11 | 27,29 | 28,10 | 2.372.300 | | 2001-07-27 | 00:00:00 | 26,60 | 27,15 | 25,90 | 27,05 | 5.540.600 | | 2001-07-30 | 00:00:00 | 27,10 | 27,75 | 27,05 | 27,52 | 1.856.300 | | 2001-07-31 | 00:00:00 | 27,52 | 27,63 | 27,18 | 27,37 | 2.948.900 | | 2001-08-01 | 00:00:00 | 27,37 | 27,62 | 26,90 | 27,62 | 2.364.300 | | 2001-08-02 | 00:00:00 | 27,65 | 28,60 | 27,65 | 28,46 | 1.815.500 | | 2001-08-03 | 00:00:00 | 28,56 | 28,85 | 28,00 | 28,76 | 1.306.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
