(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 28,56 | 28,85 | 28,00 | 28,76 | 1.306.300 | 2001-08-06 | 00:00:00 | 29,10 | 29,11 | 28,15 | 28,32 | 2.301.200 | 2001-08-07 | 00:00:00 | 28,31 | 28,49 | 27,84 | 28,34 | 1.122.200 | 2001-08-08 | 00:00:00 | 28,30 | 28,74 | 27,95 | 27,95 | 725.600 | 2001-08-09 | 00:00:00 | 27,75 | 28,10 | 27,75 | 27,90 | 1.075.900 | 2001-08-10 | 00:00:00 | 27,90 | 28,10 | 27,45 | 27,88 | 976.100 | 2001-08-13 | 00:00:00 | 27,73 | 28,40 | 27,73 | 28,27 | 1.165.400 | 2001-08-14 | 00:00:00 | 28,10 | 28,28 | 27,50 | 27,50 | 1.127.800 | 2001-08-15 | 00:00:00 | 27,35 | 27,51 | 26,70 | 26,85 | 1.300.500 | 2001-08-16 | 00:00:00 | 26,52 | 27,05 | 26,40 | 26,95 | 1.986.000 | 2001-08-17 | 00:00:00 | 26,60 | 26,80 | 26,33 | 26,52 | 1.312.400 | 2001-08-20 | 00:00:00 | 26,42 | 27,06 | 26,29 | 26,93 | 1.040.500 | 2001-08-21 | 00:00:00 | 26,93 | 27,11 | 26,61 | 26,80 | 1.283.200 | 2001-08-22 | 00:00:00 | 27,00 | 27,80 | 26,80 | 27,64 | 1.048.300 | 2001-08-23 | 00:00:00 | 27,39 | 27,90 | 27,15 | 27,70 | 854.000 | 2001-08-24 | 00:00:00 | 27,50 | 28,86 | 27,50 | 28,79 | 932.300 | 2001-08-27 | 00:00:00 | 28,79 | 28,80 | 28,12 | 28,35 | 1.730.200 | 2001-08-28 | 00:00:00 | 28,40 | 28,51 | 27,70 | 27,76 | 1.004.200 | 2001-08-29 | 00:00:00 | 27,70 | 27,85 | 27,25 | 27,28 | 952.200 | 2001-08-30 | 00:00:00 | 27,15 | 27,41 | 26,17 | 26,39 | 1.717.500 | 2001-08-31 | 00:00:00 | 26,60 | 27,15 | 26,50 | 27,08 | 727.800 | 2001-09-04 | 00:00:00 | 26,88 | 27,58 | 26,65 | 27,16 | 1.243.800 | 2001-09-05 | 00:00:00 | 27,15 | 27,16 | 26,60 | 26,94 | 1.301.500 | 2001-09-06 | 00:00:00 | 26,69 | 26,70 | 25,76 | 26,00 | 1.257.700 | 2001-09-07 | 00:00:00 | 25,95 | 26,08 | 24,96 | 25,02 | 1.558.300 | 2001-09-10 | 00:00:00 | 24,90 | 25,50 | 24,80 | 25,10 | 1.573.200 | 2001-09-17 | 00:00:00 | 22,00 | 23,29 | 21,81 | 23,05 | 2.860.200 | 2001-09-18 | 00:00:00 | 23,40 | 23,45 | 23,00 | 23,02 | 1.762.200 | 2001-09-19 | 00:00:00 | 23,00 | 23,18 | 22,18 | 22,85 | 2.621.500 | 2001-09-20 | 00:00:00 | 22,65 | 22,70 | 21,21 | 21,40 | 2.711.700 | 2001-09-21 | 00:00:00 | 20,50 | 22,06 | 20,10 | 21,10 | 3.567.400 | 2001-09-24 | 00:00:00 | 22,00 | 22,25 | 21,40 | 21,78 | 2.735.900 | 2001-09-25 | 00:00:00 | 21,68 | 21,80 | 20,56 | 21,05 | 2.327.700 | 2001-09-26 | 00:00:00 | 21,08 | 21,24 | 18,82 | 19,30 | 4.813.000 | 2001-09-27 | 00:00:00 | 19,55 | 20,50 | 19,10 | 20,33 | 4.416.800 | 2001-09-28 | 00:00:00 | 20,08 | 20,80 | 19,89 | 20,40 | 3.198.500 | 2001-10-01 | 00:00:00 | 20,15 | 20,16 | 19,60 | 19,95 | 2.291.400 | 2001-10-02 | 00:00:00 | 18,25 | 19,63 | 18,25 | 19,50 | 3.945.800 | 2001-10-03 | 00:00:00 | 19,10 | 20,00 | 18,91 | 19,98 | 4.946.000 | 2001-10-04 | 00:00:00 | 20,00 | 21,02 | 19,71 | 20,55 | 4.929.000 | 2001-10-05 | 00:00:00 | 20,45 | 20,48 | 19,80 | 20,10 | 1.920.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|