(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-16 | 00:00:00 | 22,35 | 22,61 | 22,23 | 22,56 | 3.259.919 | | 2018-08-17 | 00:00:00 | 22,55 | 22,56 | 22,50 | 22,53 | 46.961 | | 2018-08-20 | 00:00:00 | 22,50 | 22,59 | 22,32 | 22,45 | 2.626.709 | | 2018-08-21 | 00:00:00 | 22,53 | 22,81 | 22,35 | 22,77 | 4.138.888 | | 2018-08-22 | 00:00:00 | 22,73 | 22,93 | 22,57 | 22,81 | 4.508.229 | | 2018-08-23 | 00:00:00 | 22,85 | 22,95 | 22,64 | 22,67 | 3.042.709 | | 2018-08-24 | 00:00:00 | 22,71 | 22,93 | 22,63 | 22,88 | 1.963.300 | | 2018-08-27 | 00:00:00 | 22,97 | 23,25 | 22,93 | 23,06 | 2.755.213 | | 2018-08-28 | 00:00:00 | 23,15 | 23,41 | 23,14 | 23,31 | 4.085.292 | | 2018-08-29 | 00:00:00 | 23,35 | 23,47 | 23,28 | 23,44 | 3.737.060 | | 2018-08-30 | 00:00:00 | 23,39 | 23,51 | 23,27 | 23,39 | 6.148.834 | | 2018-08-31 | 00:00:00 | 23,10 | 23,37 | 23,08 | 23,35 | 3.526.478 | | 2018-09-04 | 00:00:00 | 22,70 | 23,05 | 22,55 | 23,03 | 1.485.330 | | 2018-09-05 | 00:00:00 | 22,85 | 22,92 | 22,48 | 22,63 | 5.134.280 | | 2018-09-06 | 00:00:00 | 22,72 | 22,93 | 22,49 | 22,60 | 3.095.294 | | 2018-09-07 | 00:00:00 | 22,52 | 22,86 | 22,41 | 22,75 | 2.175.833 | | 2018-09-10 | 00:00:00 | 22,85 | 22,90 | 22,67 | 22,82 | 2.824.880 | | 2018-09-11 | 00:00:00 | 22,81 | 22,85 | 22,29 | 22,51 | 2.408.544 | | 2018-09-12 | 00:00:00 | 22,55 | 22,81 | 22,39 | 22,80 | 1.953.311 | | 2018-09-13 | 00:00:00 | 22,88 | 22,88 | 22,63 | 22,69 | 2.529.310 | | 2018-09-14 | 00:00:00 | 22,76 | 22,87 | 22,64 | 22,71 | 1.855.765 | | 2018-09-17 | 00:00:00 | 22,88 | 22,92 | 22,49 | 22,54 | 2.440.771 | | 2018-09-18 | 00:00:00 | 22,46 | 22,54 | 22,24 | 22,35 | 2.693.858 | | 2018-09-19 | 00:00:00 | 22,38 | 22,48 | 22,29 | 22,36 | 2.026.617 | | 2018-09-20 | 00:00:00 | 22,65 | 22,75 | 22,48 | 22,67 | 2.858.028 | | 2018-09-21 | 00:00:00 | 22,73 | 23,32 | 22,65 | 23,18 | 7.686.433 | | 2018-09-24 | 00:00:00 | 23,20 | 23,27 | 22,92 | 23,01 | 4.349.131 | | 2018-09-25 | 00:00:00 | 23,06 | 23,24 | 23,01 | 23,11 | 2.399.541 | | 2018-09-26 | 00:00:00 | 23,20 | 23,38 | 23,18 | 23,20 | 2.937.006 | | 2018-09-27 | 00:00:00 | 23,19 | 23,33 | 22,57 | 22,79 | 3.770.911 | | 2018-09-28 | 00:00:00 | 22,55 | 23,01 | 22,18 | 22,87 | 7.657.642 | | 2018-10-01 | 00:00:00 | 23,02 | 23,09 | 22,77 | 22,90 | 6.655.784 | | 2018-10-02 | 00:00:00 | 22,94 | 23,04 | 22,77 | 22,79 | 466.131 | | 2018-10-03 | 00:00:00 | 23,13 | 23,34 | 23,05 | 23,34 | 4.485.685 | | 2018-10-04 | 00:00:00 | 23,34 | 23,37 | 23,06 | 23,20 | 4.299.476 | | 2018-10-05 | 00:00:00 | 23,24 | 23,60 | 23,24 | 23,35 | 5.471.698 | | 2018-10-08 | 00:00:00 | 23,16 | 23,45 | 22,97 | 23,40 | 5.768.612 | | 2018-10-09 | 00:00:00 | 23,41 | 23,44 | 23,02 | 23,11 | 5.200.351 | | 2018-10-10 | 00:00:00 | 23,00 | 23,06 | 21,91 | 21,94 | 6.260.436 | | 2018-10-11 | 00:00:00 | 22,07 | 22,50 | 21,44 | 21,60 | 9.682.834 | | 2018-10-12 | 00:00:00 | 21,84 | 21,86 | 21,17 | 21,43 | 7.715.119 | | | << < 101 102 103 104 > >> |
|
