(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 34,50 | 34,98 | 34,14 | 34,89 | 1.725.000 | | 2002-04-02 | 00:00:00 | 34,80 | 34,81 | 33,53 | 33,64 | 1.892.000 | | 2002-04-03 | 00:00:00 | 33,60 | 33,61 | 32,70 | 32,88 | 3.319.400 | | 2002-04-04 | 00:00:00 | 32,80 | 33,00 | 32,60 | 32,75 | 1.450.400 | | 2002-04-05 | 00:00:00 | 33,00 | 33,38 | 32,89 | 33,20 | 1.987.500 | | 2002-04-08 | 00:00:00 | 32,53 | 32,54 | 31,80 | 32,33 | 2.972.100 | | 2002-04-09 | 00:00:00 | 32,31 | 33,02 | 32,15 | 32,65 | 2.095.300 | | 2002-04-10 | 00:00:00 | 32,65 | 33,00 | 32,41 | 32,70 | 967.900 | | 2002-04-11 | 00:00:00 | 32,69 | 32,95 | 32,20 | 32,23 | 1.449.100 | | 2002-04-12 | 00:00:00 | 32,28 | 32,89 | 32,14 | 32,55 | 1.154.600 | | 2002-04-15 | 00:00:00 | 32,55 | 32,85 | 32,50 | 32,54 | 811.600 | | 2002-04-16 | 00:00:00 | 32,58 | 33,00 | 32,58 | 32,95 | 1.244.500 | | 2002-04-17 | 00:00:00 | 32,95 | 33,10 | 32,87 | 32,99 | 942.200 | | 2002-04-18 | 00:00:00 | 32,99 | 33,09 | 32,66 | 32,95 | 815.000 | | 2002-04-19 | 00:00:00 | 33,00 | 34,03 | 32,96 | 33,87 | 1.445.500 | | 2002-04-22 | 00:00:00 | 33,85 | 33,85 | 32,90 | 33,00 | 1.605.100 | | 2002-04-23 | 00:00:00 | 33,10 | 33,51 | 32,90 | 33,08 | 1.293.500 | | 2002-04-24 | 00:00:00 | 33,00 | 33,40 | 32,80 | 32,95 | 1.292.000 | | 2002-04-25 | 00:00:00 | 32,90 | 33,74 | 32,29 | 33,53 | 1.833.700 | | 2002-04-26 | 00:00:00 | 33,43 | 33,50 | 32,74 | 32,83 | 1.520.400 | | 2002-04-29 | 00:00:00 | 32,65 | 32,70 | 31,19 | 31,30 | 2.348.900 | | 2002-04-30 | 00:00:00 | 31,05 | 31,28 | 30,33 | 30,88 | 4.103.200 | | 2002-05-01 | 00:00:00 | 30,88 | 31,73 | 30,36 | 31,37 | 2.272.600 | | 2002-05-02 | 00:00:00 | 31,50 | 31,81 | 31,14 | 31,18 | 1.138.100 | | 2002-05-03 | 00:00:00 | 31,18 | 31,18 | 30,26 | 30,62 | 1.604.500 | | 2002-05-06 | 00:00:00 | 30,63 | 30,88 | 30,10 | 30,12 | 1.288.000 | | 2002-05-07 | 00:00:00 | 30,25 | 30,95 | 30,10 | 30,74 | 2.143.700 | | 2002-05-08 | 00:00:00 | 31,01 | 32,75 | 31,01 | 32,72 | 2.825.000 | | 2002-05-09 | 00:00:00 | 32,72 | 33,10 | 32,26 | 32,76 | 1.797.300 | | 2002-05-10 | 00:00:00 | 32,77 | 32,77 | 31,55 | 31,64 | 988.100 | | 2002-05-13 | 00:00:00 | 31,64 | 32,05 | 31,57 | 32,01 | 1.623.600 | | 2002-05-14 | 00:00:00 | 32,60 | 33,10 | 32,28 | 33,02 | 1.479.400 | | 2002-05-15 | 00:00:00 | 32,90 | 34,00 | 32,90 | 33,69 | 1.322.500 | | 2002-05-16 | 00:00:00 | 33,75 | 34,03 | 33,38 | 33,80 | 1.243.500 | | 2002-05-17 | 00:00:00 | 33,80 | 33,95 | 33,31 | 33,50 | 2.369.500 | | 2002-05-20 | 00:00:00 | 33,65 | 33,65 | 32,80 | 32,89 | 1.111.700 | | 2002-05-21 | 00:00:00 | 33,14 | 33,41 | 32,60 | 33,03 | 1.450.100 | | 2002-05-22 | 00:00:00 | 33,00 | 33,29 | 32,85 | 33,22 | 1.033.500 | | 2002-05-23 | 00:00:00 | 33,23 | 33,74 | 33,23 | 33,69 | 911.200 | | 2002-05-24 | 00:00:00 | 33,75 | 34,05 | 33,56 | 33,84 | 839.200 | | 2002-05-28 | 00:00:00 | 33,94 | 33,98 | 33,20 | 33,40 | 1.081.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
