(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-12 | 00:00:00 | 21,84 | 21,86 | 21,17 | 21,43 | 7.715.119 | | 2018-10-15 | 00:00:00 | 21,25 | 21,79 | 21,25 | 21,66 | 9.909.710 | | 2018-10-16 | 00:00:00 | 22,31 | 22,39 | 21,78 | 22,04 | 8.473.962 | | 2018-10-17 | 00:00:00 | 22,07 | 22,45 | 22,02 | 22,20 | 6.703.511 | | 2018-10-18 | 00:00:00 | 22,35 | 22,55 | 22,23 | 22,48 | 8.061.494 | | 2018-10-19 | 00:00:00 | 22,94 | 24,95 | 22,61 | 24,65 | 13.144.000 | | 2018-10-22 | 00:00:00 | 24,67 | 25,10 | 24,35 | 24,44 | 9.333.613 | | 2018-10-23 | 00:00:00 | 24,07 | 24,28 | 23,73 | 24,16 | 5.040.462 | | 2018-10-24 | 00:00:00 | 24,18 | 24,56 | 23,60 | 23,65 | 5.896.862 | | 2018-10-25 | 00:00:00 | 23,60 | 23,85 | 22,94 | 23,33 | 6.508.385 | | 2018-10-26 | 00:00:00 | 23,05 | 23,29 | 22,77 | 22,87 | 4.415.391 | | 2018-10-29 | 00:00:00 | 23,14 | 23,41 | 22,69 | 22,96 | 4.830.352 | | 2018-10-30 | 00:00:00 | 22,95 | 23,41 | 22,91 | 23,40 | 4.419.530 | | 2018-10-31 | 00:00:00 | 23,56 | 23,60 | 23,14 | 23,16 | 5.261.637 | | 2018-11-01 | 00:00:00 | 23,37 | 23,68 | 22,83 | 23,21 | 4.066.946 | | 2018-11-02 | 00:00:00 | 23,34 | 23,65 | 22,75 | 22,80 | 7.038.020 | | 2018-11-05 | 00:00:00 | 22,88 | 23,32 | 22,88 | 23,13 | 5.453.332 | | 2018-11-06 | 00:00:00 | 23,06 | 23,51 | 23,06 | 23,44 | 2.857.491 | | 2018-11-07 | 00:00:00 | 23,67 | 23,89 | 23,50 | 23,75 | 4.081.367 | | 2018-11-08 | 00:00:00 | 23,76 | 23,92 | 23,60 | 23,92 | 3.448.469 | | 2018-11-09 | 00:00:00 | 23,80 | 24,17 | 23,73 | 23,84 | 4.110.934 | | 2018-11-12 | 00:00:00 | 23,82 | 24,17 | 23,82 | 23,97 | 3.474.312 | | 2018-11-13 | 00:00:00 | 24,16 | 24,25 | 23,78 | 23,94 | 3.761.438 | | 2018-11-14 | 00:00:00 | 24,11 | 24,68 | 24,06 | 24,15 | 4.119.795 | | 2018-11-15 | 00:00:00 | 24,00 | 24,14 | 23,73 | 23,91 | 4.866.026 | | 2018-11-16 | 00:00:00 | 23,93 | 24,18 | 23,83 | 24,03 | 3.264.847 | | 2018-11-19 | 00:00:00 | 24,04 | 24,06 | 23,37 | 23,47 | 3.854.560 | | 2018-11-20 | 00:00:00 | 23,34 | 23,41 | 22,90 | 23,08 | 3.510.378 | | 2018-11-21 | 00:00:00 | 23,20 | 23,46 | 22,97 | 23,08 | 3.788.471 | | 2018-11-23 | 00:00:00 | 22,94 | 23,00 | 22,70 | 22,70 | 1.139.078 | | 2018-11-26 | 00:00:00 | 22,97 | 23,25 | 22,77 | 23,25 | 2.921.763 | | 2018-11-27 | 00:00:00 | 23,23 | 23,81 | 23,23 | 23,71 | 3.034.539 | | 2018-11-28 | 00:00:00 | 23,85 | 24,39 | 23,78 | 24,37 | 5.243.598 | | | << < 101 102 103 104 > >> |
|
