(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 29,13 | 29,13 | 28,20 | 28,49 | 1.215.400 | | 2001-12-04 | 00:00:00 | 28,50 | 29,15 | 28,50 | 29,00 | 1.019.800 | | 2001-12-05 | 00:00:00 | 29,40 | 31,25 | 29,35 | 31,00 | 2.606.600 | | 2001-12-06 | 00:00:00 | 31,00 | 31,44 | 30,30 | 30,61 | 1.859.600 | | 2001-12-07 | 00:00:00 | 30,70 | 30,75 | 29,90 | 30,44 | 923.200 | | 2001-12-10 | 00:00:00 | 30,44 | 30,95 | 27,20 | 27,20 | 7.681.300 | | 2001-12-11 | 00:00:00 | 27,60 | 29,17 | 27,55 | 29,11 | 8.485.700 | | 2001-12-12 | 00:00:00 | 29,11 | 29,38 | 28,59 | 28,93 | 2.358.700 | | 2001-12-13 | 00:00:00 | 28,50 | 28,65 | 27,75 | 28,01 | 2.941.600 | | 2001-12-14 | 00:00:00 | 27,60 | 27,80 | 26,90 | 27,13 | 2.325.000 | | 2001-12-17 | 00:00:00 | 27,53 | 27,81 | 27,25 | 27,80 | 1.194.800 | | 2001-12-18 | 00:00:00 | 27,90 | 28,95 | 27,51 | 28,70 | 1.829.600 | | 2001-12-19 | 00:00:00 | 28,30 | 29,10 | 27,97 | 28,80 | 1.514.700 | | 2001-12-20 | 00:00:00 | 28,75 | 28,76 | 27,62 | 27,85 | 1.327.900 | | 2001-12-21 | 00:00:00 | 27,80 | 28,45 | 27,80 | 28,40 | 1.984.500 | | 2001-12-24 | 00:00:00 | 28,20 | 28,75 | 28,14 | 28,62 | 499.400 | | 2001-12-26 | 00:00:00 | 28,50 | 29,30 | 28,29 | 28,92 | 1.185.500 | | 2001-12-27 | 00:00:00 | 28,72 | 29,70 | 28,61 | 29,65 | 1.692.000 | | 2001-12-28 | 00:00:00 | 29,65 | 29,95 | 29,40 | 29,70 | 1.293.500 | | 2001-12-31 | 00:00:00 | 29,70 | 29,99 | 29,40 | 29,54 | 1.150.900 | | 2002-01-02 | 00:00:00 | 29,90 | 29,90 | 29,05 | 29,65 | 1.492.000 | | 2002-01-03 | 00:00:00 | 29,65 | 29,70 | 29,04 | 29,25 | 1.018.400 | | 2002-01-04 | 00:00:00 | 28,99 | 29,30 | 28,70 | 28,99 | 2.040.900 | | 2002-01-07 | 00:00:00 | 29,05 | 29,47 | 29,05 | 29,13 | 2.707.200 | | 2002-01-08 | 00:00:00 | 29,03 | 29,20 | 28,70 | 28,94 | 1.281.900 | | 2002-01-09 | 00:00:00 | 27,00 | 28,50 | 27,00 | 28,20 | 5.147.300 | | 2002-01-10 | 00:00:00 | 28,15 | 28,20 | 27,50 | 28,03 | 4.605.700 | | 2002-01-11 | 00:00:00 | 27,90 | 28,28 | 27,90 | 28,12 | 1.766.700 | | 2002-01-14 | 00:00:00 | 28,00 | 28,45 | 28,00 | 28,16 | 1.339.200 | | 2002-01-15 | 00:00:00 | 28,30 | 28,40 | 27,97 | 28,27 | 1.707.300 | | 2002-01-16 | 00:00:00 | 28,40 | 28,40 | 26,00 | 27,20 | 1.763.000 | | 2002-01-17 | 00:00:00 | 28,00 | 28,29 | 27,91 | 28,22 | 1.291.100 | | 2002-01-18 | 00:00:00 | 28,00 | 28,50 | 27,90 | 28,26 | 1.437.900 | | 2002-01-22 | 00:00:00 | 28,46 | 28,77 | 28,41 | 28,61 | 1.557.500 | | 2002-01-23 | 00:00:00 | 28,43 | 28,55 | 27,68 | 27,93 | 1.206.500 | | 2002-01-24 | 00:00:00 | 27,86 | 28,60 | 27,86 | 28,52 | 555.900 | | 2002-01-25 | 00:00:00 | 28,27 | 29,01 | 27,86 | 28,70 | 1.242.600 | | 2002-01-28 | 00:00:00 | 28,70 | 28,94 | 28,30 | 28,61 | 865.500 | | 2002-01-29 | 00:00:00 | 28,95 | 29,02 | 27,99 | 28,10 | 2.195.900 | | 2002-01-30 | 00:00:00 | 28,10 | 28,38 | 27,36 | 27,55 | 1.966.400 | | 2002-01-31 | 00:00:00 | 27,80 | 28,98 | 27,77 | 28,87 | 1.653.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
