(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 | 2002-01-31 | 00:00:00 | 27,80 | 28,98 | 27,77 | 28,87 | 1.653.900 | 2002-02-01 | 00:00:00 | 29,00 | 29,35 | 28,60 | 29,35 | 2.198.700 | 2002-02-04 | 00:00:00 | 29,35 | 29,35 | 28,30 | 28,55 | 1.772.200 | 2002-02-05 | 00:00:00 | 28,30 | 28,35 | 27,60 | 28,16 | 1.875.300 | 2002-02-06 | 00:00:00 | 28,10 | 28,50 | 27,70 | 28,25 | 1.981.600 | 2002-02-07 | 00:00:00 | 28,05 | 29,20 | 28,05 | 28,50 | 1.337.100 | 2002-02-08 | 00:00:00 | 28,50 | 28,79 | 27,27 | 28,47 | 2.230.400 | 2002-02-11 | 00:00:00 | 28,47 | 29,40 | 28,40 | 29,35 | 1.301.100 | 2002-02-12 | 00:00:00 | 29,10 | 29,10 | 28,14 | 28,28 | 1.683.100 | 2002-02-13 | 00:00:00 | 28,28 | 29,55 | 28,10 | 28,72 | 2.305.800 | 2002-02-14 | 00:00:00 | 28,72 | 29,61 | 28,55 | 29,20 | 1.624.200 | 2002-02-15 | 00:00:00 | 29,10 | 29,11 | 28,52 | 28,58 | 1.213.400 | 2002-02-19 | 00:00:00 | 28,58 | 28,58 | 27,65 | 27,75 | 1.475.700 | 2002-02-20 | 00:00:00 | 27,75 | 28,45 | 27,74 | 28,22 | 1.897.700 | 2002-02-21 | 00:00:00 | 28,32 | 28,40 | 27,77 | 28,04 | 1.529.900 | 2002-02-22 | 00:00:00 | 28,02 | 28,52 | 27,80 | 28,23 | 2.651.000 | 2002-02-25 | 00:00:00 | 28,13 | 28,44 | 27,81 | 27,90 | 1.976.700 | 2002-02-26 | 00:00:00 | 27,55 | 27,95 | 27,25 | 27,67 | 2.358.000 | 2002-02-27 | 00:00:00 | 27,92 | 28,15 | 27,34 | 27,68 | 2.189.400 | 2002-02-28 | 00:00:00 | 27,83 | 27,83 | 26,99 | 27,20 | 3.706.700 | 2002-03-01 | 00:00:00 | 28,70 | 31,20 | 28,52 | 31,00 | 7.306.000 | 2002-03-04 | 00:00:00 | 31,00 | 32,75 | 30,81 | 32,71 | 4.030.400 | 2002-03-05 | 00:00:00 | 32,46 | 32,88 | 31,68 | 31,95 | 2.123.500 | 2002-03-06 | 00:00:00 | 31,60 | 33,60 | 31,40 | 32,92 | 3.775.100 | 2002-03-07 | 00:00:00 | 33,12 | 33,60 | 32,46 | 32,78 | 2.645.900 | 2002-03-08 | 00:00:00 | 33,50 | 34,30 | 33,28 | 34,06 | 1.613.500 | 2002-03-11 | 00:00:00 | 33,90 | 33,91 | 33,40 | 33,70 | 1.991.900 | 2002-03-12 | 00:00:00 | 33,65 | 33,66 | 32,80 | 33,04 | 2.337.500 | 2002-03-13 | 00:00:00 | 33,00 | 33,20 | 32,60 | 32,85 | 1.253.100 | 2002-03-14 | 00:00:00 | 32,90 | 33,07 | 32,46 | 32,46 | 1.614.600 | 2002-03-15 | 00:00:00 | 32,47 | 33,48 | 32,00 | 33,08 | 3.100.500 | 2002-03-18 | 00:00:00 | 33,25 | 34,62 | 33,25 | 34,56 | 2.428.300 | 2002-03-19 | 00:00:00 | 34,70 | 34,75 | 33,91 | 34,50 | 1.679.500 | 2002-03-20 | 00:00:00 | 33,95 | 34,24 | 33,47 | 34,10 | 1.237.800 | 2002-03-21 | 00:00:00 | 33,85 | 33,94 | 32,80 | 33,31 | 1.324.500 | 2002-03-22 | 00:00:00 | 33,00 | 33,47 | 32,86 | 33,37 | 1.181.400 | 2002-03-25 | 00:00:00 | 33,37 | 33,49 | 33,07 | 33,25 | 1.142.900 | 2002-03-26 | 00:00:00 | 33,25 | 33,85 | 33,00 | 33,08 | 1.803.000 | 2002-03-27 | 00:00:00 | 33,09 | 33,90 | 33,09 | 33,78 | 989.100 | 2002-03-28 | 00:00:00 | 33,95 | 34,47 | 33,76 | 34,28 | 3.010.200 | 2002-04-01 | 00:00:00 | 34,50 | 34,98 | 34,14 | 34,89 | 1.725.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|