(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 | | 2002-11-14 | 00:00:00 | 12,85 | 13,86 | 12,80 | 13,39 | 5.412.400 | | 2002-11-15 | 00:00:00 | 12,80 | 13,52 | 12,80 | 13,50 | 3.649.400 | | 2002-11-18 | 00:00:00 | 13,62 | 14,41 | 13,62 | 14,30 | 2.420.700 | | 2002-11-19 | 00:00:00 | 14,30 | 14,45 | 13,87 | 14,21 | 2.122.300 | | 2002-11-20 | 00:00:00 | 13,20 | 14,22 | 13,03 | 13,97 | 4.718.700 | | 2002-11-21 | 00:00:00 | 13,97 | 14,98 | 13,85 | 14,91 | 2.998.600 | | 2002-11-22 | 00:00:00 | 14,81 | 14,85 | 14,46 | 14,50 | 2.548.600 | | 2002-11-25 | 00:00:00 | 14,50 | 14,79 | 14,39 | 14,65 | 1.850.300 | | 2002-11-26 | 00:00:00 | 14,70 | 14,83 | 14,45 | 14,50 | 1.604.200 | | 2002-11-27 | 00:00:00 | 14,52 | 15,11 | 14,50 | 15,00 | 2.369.700 | | 2002-11-29 | 00:00:00 | 15,00 | 15,15 | 14,77 | 14,97 | 683.000 | | 2002-12-02 | 00:00:00 | 15,08 | 15,58 | 14,67 | 14,98 | 1.569.000 | | 2002-12-03 | 00:00:00 | 14,85 | 14,85 | 14,41 | 14,59 | 1.178.200 | | 2002-12-04 | 00:00:00 | 14,50 | 14,74 | 14,06 | 14,55 | 1.578.400 | | 2002-12-05 | 00:00:00 | 14,70 | 14,71 | 14,23 | 14,50 | 943.100 | | 2002-12-06 | 00:00:00 | 14,35 | 14,70 | 14,15 | 14,45 | 1.618.100 | | 2002-12-09 | 00:00:00 | 14,00 | 14,15 | 13,20 | 13,46 | 2.774.800 | | 2002-12-10 | 00:00:00 | 13,47 | 14,00 | 13,31 | 13,88 | 1.837.600 | | 2002-12-11 | 00:00:00 | 13,89 | 14,10 | 13,61 | 13,86 | 1.217.300 | | 2002-12-12 | 00:00:00 | 13,80 | 13,88 | 13,53 | 13,71 | 1.410.500 | | 2002-12-13 | 00:00:00 | 13,56 | 13,86 | 13,21 | 13,21 | 2.026.600 | | 2002-12-16 | 00:00:00 | 13,28 | 13,71 | 13,28 | 13,50 | 1.775.700 | | 2002-12-17 | 00:00:00 | 13,30 | 13,84 | 13,30 | 13,57 | 2.392.000 | | 2002-12-18 | 00:00:00 | 13,58 | 13,58 | 13,25 | 13,45 | 2.680.600 | | 2002-12-19 | 00:00:00 | 13,25 | 13,57 | 13,25 | 13,50 | 2.786.200 | | 2002-12-20 | 00:00:00 | 13,42 | 14,09 | 13,17 | 14,01 | 4.934.100 | | 2002-12-23 | 00:00:00 | 13,91 | 14,45 | 13,84 | 14,32 | 1.767.700 | | 2002-12-24 | 00:00:00 | 14,00 | 14,24 | 13,95 | 14,06 | 786.500 | | 2002-12-26 | 00:00:00 | 14,08 | 14,41 | 14,00 | 14,08 | 764.800 | | 2002-12-27 | 00:00:00 | 14,00 | 14,09 | 13,51 | 13,62 | 913.600 | | 2002-12-30 | 00:00:00 | 13,53 | 13,78 | 13,43 | 13,69 | 1.431.800 | | 2002-12-31 | 00:00:00 | 13,50 | 14,25 | 13,50 | 14,08 | 1.713.100 | | 2003-01-02 | 00:00:00 | 14,08 | 14,74 | 14,03 | 14,64 | 1.693.500 | | 2003-01-03 | 00:00:00 | 14,55 | 14,89 | 14,39 | 14,82 | 1.787.200 | | 2003-01-06 | 00:00:00 | 14,92 | 15,31 | 14,83 | 15,31 | 1.928.600 | | 2003-01-07 | 00:00:00 | 15,25 | 15,30 | 15,10 | 15,10 | 1.786.600 | | 2003-01-08 | 00:00:00 | 15,15 | 15,30 | 14,94 | 15,01 | 1.760.100 | | 2003-01-09 | 00:00:00 | 15,01 | 15,59 | 15,01 | 15,38 | 1.864.700 | | 2003-01-10 | 00:00:00 | 15,38 | 15,54 | 15,05 | 15,07 | 2.046.700 | | 2003-01-13 | 00:00:00 | 15,00 | 15,34 | 14,99 | 15,02 | 2.359.600 | | 2003-01-14 | 00:00:00 | 15,02 | 15,15 | 14,98 | 15,00 | 2.579.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
