(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 14,13 | 14,55 | 14,05 | 14,36 | 1.598.300 | | 2003-10-30 | 00:00:00 | 14,75 | 15,28 | 14,58 | 15,12 | 5.234.900 | | 2003-10-31 | 00:00:00 | 15,12 | 15,13 | 14,79 | 14,88 | 2.260.000 | | 2003-11-03 | 00:00:00 | 14,98 | 15,10 | 14,90 | 15,07 | 2.630.800 | | 2003-11-04 | 00:00:00 | 14,94 | 15,18 | 14,73 | 15,09 | 2.258.700 | | 2003-11-05 | 00:00:00 | 15,75 | 15,80 | 15,21 | 15,62 | 3.298.400 | | 2003-11-06 | 00:00:00 | 15,62 | 15,80 | 15,38 | 15,80 | 1.804.400 | | 2003-11-07 | 00:00:00 | 16,00 | 16,50 | 15,93 | 16,41 | 3.513.900 | | 2003-11-10 | 00:00:00 | 16,41 | 16,41 | 15,38 | 15,39 | 4.033.300 | | 2003-11-11 | 00:00:00 | 15,39 | 15,90 | 15,35 | 15,65 | 3.344.600 | | 2003-11-12 | 00:00:00 | 15,70 | 15,72 | 15,26 | 15,58 | 3.405.300 | | 2003-11-13 | 00:00:00 | 15,35 | 15,36 | 15,01 | 15,03 | 5.178.900 | | 2003-11-14 | 00:00:00 | 15,04 | 15,32 | 14,96 | 15,05 | 1.292.000 | | 2003-11-17 | 00:00:00 | 15,04 | 15,07 | 14,68 | 14,82 | 1.667.800 | | 2003-11-18 | 00:00:00 | 14,76 | 14,97 | 14,68 | 14,69 | 1.438.900 | | 2003-11-19 | 00:00:00 | 14,69 | 14,90 | 14,59 | 14,72 | 2.017.100 | | 2003-11-20 | 00:00:00 | 14,22 | 14,54 | 14,13 | 14,18 | 2.689.000 | | 2003-11-21 | 00:00:00 | 14,26 | 14,45 | 14,19 | 14,31 | 1.193.900 | | 2003-11-24 | 00:00:00 | 14,50 | 14,70 | 14,10 | 14,21 | 3.265.500 | | 2003-11-25 | 00:00:00 | 14,30 | 14,48 | 14,18 | 14,19 | 3.056.000 | | 2003-11-26 | 00:00:00 | 14,24 | 14,30 | 13,93 | 14,06 | 2.254.200 | | 2003-11-28 | 00:00:00 | 14,09 | 14,31 | 14,07 | 14,25 | 902.600 | | 2003-12-01 | 00:00:00 | 14,23 | 14,45 | 14,22 | 14,37 | 1.842.000 | | 2003-12-02 | 00:00:00 | 15,25 | 15,25 | 14,42 | 14,50 | 4.472.500 | | 2003-12-03 | 00:00:00 | 14,60 | 14,77 | 14,38 | 14,40 | 1.122.900 | | 2003-12-04 | 00:00:00 | 14,46 | 14,48 | 14,22 | 14,32 | 1.980.900 | | 2003-12-05 | 00:00:00 | 14,25 | 14,61 | 14,19 | 14,51 | 2.708.900 | | 2003-12-08 | 00:00:00 | 14,40 | 14,48 | 14,14 | 14,20 | 2.638.500 | | 2003-12-09 | 00:00:00 | 14,15 | 14,60 | 13,96 | 14,02 | 9.506.500 | | 2003-12-10 | 00:00:00 | 14,00 | 14,12 | 13,70 | 13,82 | 2.976.600 | | 2003-12-11 | 00:00:00 | 13,75 | 14,28 | 13,75 | 14,18 | 2.008.500 | | 2003-12-12 | 00:00:00 | 14,20 | 14,35 | 14,17 | 14,32 | 2.426.800 | | 2003-12-15 | 00:00:00 | 14,33 | 14,33 | 13,81 | 13,89 | 4.407.900 | | 2003-12-16 | 00:00:00 | 13,80 | 13,89 | 13,55 | 13,77 | 5.500.800 | | 2003-12-17 | 00:00:00 | 13,77 | 14,73 | 13,74 | 14,62 | 24.448.800 | | 2003-12-18 | 00:00:00 | 14,76 | 15,20 | 14,56 | 15,05 | 7.515.100 | | 2003-12-19 | 00:00:00 | 15,20 | 15,49 | 15,01 | 15,45 | 7.043.100 | | 2003-12-22 | 00:00:00 | 15,45 | 15,48 | 15,15 | 15,35 | 2.378.300 | | 2003-12-23 | 00:00:00 | 15,30 | 15,34 | 15,11 | 15,24 | 1.889.200 | | 2003-12-24 | 00:00:00 | 15,20 | 15,20 | 14,92 | 14,99 | 1.107.800 | | 2003-12-26 | 00:00:00 | 14,99 | 15,10 | 14,83 | 14,94 | 532.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
