(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 15,44 | 15,53 | 15,30 | 15,42 | 2.534.800 | | 2003-09-04 | 00:00:00 | 15,42 | 15,45 | 15,24 | 15,40 | 2.932.000 | | 2003-09-05 | 00:00:00 | 15,40 | 15,62 | 15,14 | 15,41 | 3.317.600 | | 2003-09-08 | 00:00:00 | 15,43 | 15,66 | 15,39 | 15,40 | 2.419.900 | | 2003-09-09 | 00:00:00 | 15,40 | 15,40 | 15,04 | 15,15 | 4.147.300 | | 2003-09-10 | 00:00:00 | 15,16 | 15,25 | 14,73 | 14,75 | 2.207.400 | | 2003-09-11 | 00:00:00 | 14,76 | 15,10 | 14,69 | 15,08 | 3.327.800 | | 2003-09-12 | 00:00:00 | 14,95 | 15,00 | 14,59 | 14,88 | 2.696.400 | | 2003-09-15 | 00:00:00 | 14,93 | 14,93 | 14,75 | 14,78 | 1.469.800 | | 2003-09-16 | 00:00:00 | 14,92 | 15,00 | 14,75 | 14,98 | 1.550.300 | | 2003-09-17 | 00:00:00 | 14,98 | 15,17 | 14,77 | 14,93 | 1.582.300 | | 2003-09-18 | 00:00:00 | 14,62 | 14,78 | 14,51 | 14,75 | 2.052.500 | | 2003-09-19 | 00:00:00 | 14,75 | 15,03 | 14,72 | 15,03 | 2.012.000 | | 2003-09-22 | 00:00:00 | 14,85 | 14,97 | 14,70 | 14,96 | 3.821.100 | | 2003-09-23 | 00:00:00 | 14,96 | 14,96 | 14,72 | 14,90 | 1.526.300 | | 2003-09-24 | 00:00:00 | 14,84 | 14,84 | 14,30 | 14,40 | 2.768.000 | | 2003-09-25 | 00:00:00 | 14,35 | 14,49 | 14,12 | 14,13 | 2.068.400 | | 2003-09-26 | 00:00:00 | 14,03 | 14,12 | 13,70 | 13,90 | 2.357.600 | | 2003-09-29 | 00:00:00 | 14,00 | 14,09 | 13,81 | 13,90 | 1.330.500 | | 2003-09-30 | 00:00:00 | 13,90 | 14,20 | 13,84 | 14,12 | 1.703.600 | | 2003-10-01 | 00:00:00 | 14,19 | 14,49 | 14,17 | 14,39 | 1.452.600 | | 2003-10-02 | 00:00:00 | 14,39 | 14,39 | 13,95 | 14,00 | 3.330.100 | | 2003-10-03 | 00:00:00 | 14,10 | 14,25 | 13,98 | 14,04 | 3.390.000 | | 2003-10-06 | 00:00:00 | 14,00 | 14,12 | 13,95 | 14,01 | 1.084.600 | | 2003-10-07 | 00:00:00 | 13,93 | 14,02 | 13,88 | 14,01 | 3.891.700 | | 2003-10-08 | 00:00:00 | 14,01 | 14,01 | 13,75 | 13,75 | 3.973.000 | | 2003-10-09 | 00:00:00 | 13,95 | 14,18 | 13,90 | 13,98 | 1.678.600 | | 2003-10-10 | 00:00:00 | 13,95 | 14,12 | 13,92 | 13,97 | 2.014.500 | | 2003-10-13 | 00:00:00 | 14,02 | 14,27 | 13,95 | 14,26 | 1.776.300 | | 2003-10-14 | 00:00:00 | 14,30 | 15,36 | 14,14 | 15,34 | 7.949.300 | | 2003-10-15 | 00:00:00 | 15,41 | 15,41 | 14,81 | 14,88 | 6.122.800 | | 2003-10-16 | 00:00:00 | 14,65 | 14,66 | 14,27 | 14,31 | 5.334.100 | | 2003-10-17 | 00:00:00 | 14,31 | 14,31 | 13,99 | 14,05 | 2.037.000 | | 2003-10-20 | 00:00:00 | 14,00 | 14,00 | 13,70 | 13,89 | 2.004.700 | | 2003-10-21 | 00:00:00 | 13,89 | 14,12 | 13,76 | 14,03 | 5.265.200 | | 2003-10-22 | 00:00:00 | 13,90 | 13,90 | 13,65 | 13,72 | 1.746.600 | | 2003-10-23 | 00:00:00 | 13,62 | 14,00 | 13,50 | 13,72 | 1.424.700 | | 2003-10-24 | 00:00:00 | 13,62 | 13,68 | 13,46 | 13,55 | 1.961.000 | | 2003-10-27 | 00:00:00 | 13,63 | 13,90 | 13,63 | 13,81 | 1.610.900 | | 2003-10-28 | 00:00:00 | 13,90 | 14,18 | 13,90 | 14,13 | 3.557.900 | | 2003-10-29 | 00:00:00 | 14,13 | 14,55 | 14,05 | 14,36 | 1.598.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
