(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 | | 2002-07-24 | 00:00:00 | 18,15 | 20,07 | 18,02 | 19,89 | 2.949.000 | | 2002-07-25 | 00:00:00 | 19,10 | 19,96 | 18,80 | 19,23 | 2.752.100 | | 2002-07-26 | 00:00:00 | 19,20 | 19,66 | 18,95 | 19,07 | 2.617.300 | | 2002-07-29 | 00:00:00 | 19,60 | 21,76 | 19,60 | 21,71 | 1.980.300 | | 2002-07-30 | 00:00:00 | 21,36 | 22,17 | 20,90 | 21,90 | 1.697.200 | | 2002-07-31 | 00:00:00 | 21,75 | 21,75 | 20,40 | 20,91 | 1.611.900 | | 2002-08-01 | 00:00:00 | 20,65 | 20,79 | 19,80 | 20,04 | 1.722.900 | | 2002-08-02 | 00:00:00 | 20,04 | 20,04 | 19,27 | 19,68 | 944.600 | | 2002-08-05 | 00:00:00 | 19,55 | 19,56 | 14,50 | 14,99 | 9.045.100 | | 2002-08-06 | 00:00:00 | 15,00 | 15,00 | 12,75 | 13,40 | 20.275.500 | | 2002-08-07 | 00:00:00 | 13,90 | 16,30 | 13,70 | 16,15 | 11.895.700 | | 2002-08-08 | 00:00:00 | 16,15 | 17,14 | 15,70 | 17,00 | 4.030.600 | | 2002-08-09 | 00:00:00 | 16,80 | 17,40 | 16,40 | 17,15 | 3.468.600 | | 2002-08-12 | 00:00:00 | 17,00 | 17,01 | 16,17 | 16,65 | 2.035.500 | | 2002-08-13 | 00:00:00 | 16,65 | 16,95 | 15,75 | 15,78 | 3.644.400 | | 2002-08-14 | 00:00:00 | 15,05 | 17,25 | 15,00 | 17,06 | 8.896.300 | | 2002-08-15 | 00:00:00 | 16,99 | 18,75 | 16,99 | 18,61 | 6.599.800 | | 2002-08-16 | 00:00:00 | 18,55 | 18,65 | 18,08 | 18,48 | 2.905.200 | | 2002-08-19 | 00:00:00 | 18,48 | 19,30 | 17,90 | 19,12 | 3.273.600 | | 2002-08-20 | 00:00:00 | 19,10 | 19,20 | 18,40 | 18,61 | 2.058.000 | | 2002-08-21 | 00:00:00 | 18,61 | 18,86 | 18,00 | 18,24 | 1.789.100 | | 2002-08-22 | 00:00:00 | 18,45 | 20,20 | 18,19 | 19,96 | 2.521.300 | | 2002-08-23 | 00:00:00 | 19,90 | 19,90 | 18,90 | 19,05 | 1.741.200 | | 2002-08-26 | 00:00:00 | 19,04 | 19,79 | 18,88 | 19,56 | 2.138.400 | | 2002-08-27 | 00:00:00 | 19,46 | 19,95 | 18,93 | 19,03 | 1.418.700 | | 2002-08-28 | 00:00:00 | 18,78 | 18,83 | 18,27 | 18,55 | 1.872.200 | | 2002-08-29 | 00:00:00 | 18,15 | 18,99 | 18,15 | 18,82 | 2.448.400 | | 2002-08-30 | 00:00:00 | 18,30 | 18,85 | 18,15 | 18,23 | 2.323.400 | | 2002-09-03 | 00:00:00 | 18,24 | 18,24 | 17,00 | 17,19 | 2.054.300 | | 2002-09-04 | 00:00:00 | 17,10 | 17,30 | 16,58 | 17,27 | 2.460.100 | | 2002-09-05 | 00:00:00 | 17,27 | 17,78 | 16,60 | 17,49 | 1.885.000 | | 2002-09-06 | 00:00:00 | 17,90 | 18,64 | 17,75 | 18,45 | 1.524.100 | | 2002-09-09 | 00:00:00 | 18,15 | 18,70 | 17,67 | 18,62 | 1.186.600 | | 2002-09-10 | 00:00:00 | 18,60 | 19,10 | 18,25 | 18,75 | 1.255.900 | | 2002-09-11 | 00:00:00 | 18,95 | 19,12 | 18,78 | 18,80 | 1.077.000 | | 2002-09-12 | 00:00:00 | 18,80 | 18,81 | 18,02 | 18,23 | 1.007.200 | | 2002-09-13 | 00:00:00 | 18,20 | 18,20 | 17,62 | 17,89 | 1.857.200 | | 2002-09-16 | 00:00:00 | 17,87 | 18,10 | 17,50 | 17,75 | 1.098.000 | | 2002-09-17 | 00:00:00 | 18,00 | 18,25 | 17,38 | 17,59 | 1.165.700 | | 2002-09-18 | 00:00:00 | 17,40 | 17,55 | 16,65 | 17,27 | 1.261.300 | | 2002-09-19 | 00:00:00 | 16,65 | 16,77 | 15,75 | 15,84 | 4.189.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
