(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 16,65 | 16,77 | 15,75 | 15,84 | 4.189.400 | | 2002-09-20 | 00:00:00 | 15,80 | 16,10 | 15,80 | 15,89 | 2.936.100 | | 2002-09-23 | 00:00:00 | 15,85 | 16,26 | 15,75 | 16,17 | 2.739.100 | | 2002-09-24 | 00:00:00 | 15,90 | 16,10 | 15,69 | 15,75 | 2.307.000 | | 2002-09-25 | 00:00:00 | 15,95 | 16,60 | 15,75 | 16,35 | 1.722.700 | | 2002-09-26 | 00:00:00 | 16,38 | 17,55 | 16,38 | 17,41 | 2.659.600 | | 2002-09-27 | 00:00:00 | 17,25 | 17,42 | 16,18 | 16,32 | 2.335.500 | | 2002-09-30 | 00:00:00 | 16,00 | 16,40 | 15,84 | 15,85 | 2.765.100 | | 2002-10-01 | 00:00:00 | 16,19 | 17,45 | 15,81 | 16,95 | 2.743.400 | | 2002-10-02 | 00:00:00 | 16,75 | 16,79 | 15,30 | 15,41 | 4.787.900 | | 2002-10-03 | 00:00:00 | 15,95 | 16,10 | 14,75 | 14,88 | 5.985.100 | | 2002-10-04 | 00:00:00 | 15,45 | 15,48 | 14,40 | 14,56 | 3.695.400 | | 2002-10-07 | 00:00:00 | 14,61 | 15,00 | 14,00 | 14,02 | 3.028.300 | | 2002-10-08 | 00:00:00 | 14,12 | 14,49 | 13,65 | 14,35 | 2.889.800 | | 2002-10-09 | 00:00:00 | 13,90 | 14,25 | 13,70 | 13,78 | 3.079.300 | | 2002-10-10 | 00:00:00 | 13,91 | 15,05 | 13,80 | 14,94 | 2.227.400 | | 2002-10-11 | 00:00:00 | 15,28 | 16,15 | 15,22 | 15,49 | 1.752.200 | | 2002-10-14 | 00:00:00 | 15,49 | 16,50 | 15,24 | 16,27 | 1.742.800 | | 2002-10-15 | 00:00:00 | 16,92 | 17,19 | 16,64 | 17,05 | 2.523.700 | | 2002-10-16 | 00:00:00 | 16,65 | 16,83 | 16,09 | 16,30 | 1.452.500 | | 2002-10-17 | 00:00:00 | 11,00 | 11,70 | 9,85 | 11,44 | 26.459.000 | | 2002-10-18 | 00:00:00 | 11,45 | 11,64 | 11,00 | 11,25 | 5.797.500 | | 2002-10-21 | 00:00:00 | 11,10 | 11,47 | 10,75 | 11,47 | 4.035.100 | | 2002-10-22 | 00:00:00 | 11,00 | 12,46 | 10,99 | 12,33 | 3.278.500 | | 2002-10-23 | 00:00:00 | 12,10 | 13,32 | 11,85 | 13,21 | 4.693.800 | | 2002-10-24 | 00:00:00 | 13,40 | 14,05 | 12,85 | 13,58 | 5.811.100 | | 2002-10-25 | 00:00:00 | 13,25 | 13,40 | 11,61 | 12,40 | 5.229.200 | | 2002-10-28 | 00:00:00 | 12,60 | 12,90 | 12,00 | 12,15 | 3.715.600 | | 2002-10-29 | 00:00:00 | 12,13 | 12,13 | 11,70 | 12,00 | 3.886.300 | | 2002-10-30 | 00:00:00 | 12,03 | 12,08 | 11,64 | 11,85 | 2.348.800 | | 2002-10-31 | 00:00:00 | 12,50 | 12,50 | 11,97 | 11,97 | 2.588.100 | | 2002-11-01 | 00:00:00 | 11,98 | 12,94 | 11,95 | 12,79 | 2.901.900 | | 2002-11-04 | 00:00:00 | 13,10 | 14,45 | 13,02 | 13,81 | 3.445.900 | | 2002-11-05 | 00:00:00 | 13,80 | 13,85 | 13,25 | 13,81 | 1.818.400 | | 2002-11-06 | 00:00:00 | 13,65 | 14,11 | 13,50 | 14,00 | 2.268.600 | | 2002-11-07 | 00:00:00 | 13,80 | 13,80 | 13,33 | 13,58 | 1.297.900 | | 2002-11-08 | 00:00:00 | 13,42 | 13,80 | 13,14 | 13,36 | 2.537.500 | | 2002-11-11 | 00:00:00 | 13,36 | 13,36 | 12,05 | 12,81 | 3.327.200 | | 2002-11-12 | 00:00:00 | 12,73 | 13,18 | 12,65 | 12,94 | 1.856.600 | | 2002-11-13 | 00:00:00 | 12,85 | 12,89 | 12,42 | 12,58 | 2.414.100 | | 2002-11-14 | 00:00:00 | 12,85 | 13,86 | 12,80 | 13,39 | 5.412.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
