(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 | | 2004-10-13 | 00:00:00 | 11,05 | 11,11 | 10,90 | 11,09 | 2.601.100 | | 2004-10-14 | 00:00:00 | 11,09 | 11,39 | 11,05 | 11,39 | 5.858.300 | | 2004-10-15 | 00:00:00 | 11,30 | 11,41 | 11,16 | 11,33 | 4.288.900 | | 2004-10-18 | 00:00:00 | 11,30 | 11,48 | 11,23 | 11,38 | 3.875.500 | | 2004-10-19 | 00:00:00 | 11,40 | 11,73 | 11,39 | 11,54 | 3.493.200 | | 2004-10-20 | 00:00:00 | 11,54 | 11,59 | 11,43 | 11,55 | 3.315.600 | | 2004-10-21 | 00:00:00 | 11,58 | 11,74 | 11,50 | 11,73 | 2.589.800 | | 2004-10-22 | 00:00:00 | 11,74 | 11,76 | 11,61 | 11,66 | 1.410.000 | | 2004-10-25 | 00:00:00 | 11,65 | 11,70 | 11,49 | 11,52 | 1.774.400 | | 2004-10-26 | 00:00:00 | 11,52 | 11,98 | 11,45 | 11,96 | 3.845.800 | | 2004-10-27 | 00:00:00 | 11,93 | 12,23 | 11,87 | 12,21 | 2.457.800 | | 2004-10-28 | 00:00:00 | 12,21 | 12,24 | 12,00 | 12,22 | 2.194.400 | | 2004-10-29 | 00:00:00 | 12,15 | 12,29 | 12,13 | 12,26 | 2.111.100 | | 2004-11-01 | 00:00:00 | 12,29 | 12,38 | 12,23 | 12,32 | 1.505.400 | | 2004-11-02 | 00:00:00 | 12,32 | 12,32 | 12,08 | 12,12 | 2.609.100 | | 2004-11-03 | 00:00:00 | 12,12 | 12,12 | 11,46 | 11,85 | 4.258.300 | | 2004-11-04 | 00:00:00 | 11,85 | 12,20 | 11,72 | 12,18 | 2.119.200 | | 2004-11-05 | 00:00:00 | 12,42 | 12,47 | 12,25 | 12,46 | 2.866.700 | | 2004-11-08 | 00:00:00 | 12,55 | 12,68 | 12,16 | 12,20 | 2.676.800 | | 2004-11-09 | 00:00:00 | 12,21 | 12,24 | 11,90 | 11,92 | 4.528.500 | | 2004-11-10 | 00:00:00 | 12,00 | 12,07 | 11,93 | 11,98 | 1.999.200 | | 2004-11-11 | 00:00:00 | 11,99 | 12,10 | 11,87 | 12,08 | 989.700 | | 2004-11-12 | 00:00:00 | 12,01 | 12,06 | 11,87 | 12,06 | 2.645.000 | | 2004-11-15 | 00:00:00 | 12,06 | 12,23 | 11,89 | 12,16 | 2.717.600 | | 2004-11-16 | 00:00:00 | 12,16 | 12,20 | 12,00 | 12,02 | 1.447.800 | | 2004-11-17 | 00:00:00 | 12,10 | 12,27 | 12,01 | 12,16 | 1.719.900 | | 2004-11-18 | 00:00:00 | 12,16 | 12,42 | 12,08 | 12,37 | 1.874.800 | | 2004-11-19 | 00:00:00 | 12,37 | 12,37 | 12,15 | 12,20 | 1.439.200 | | 2004-11-22 | 00:00:00 | 12,20 | 12,20 | 11,99 | 12,14 | 1.039.600 | | 2004-11-23 | 00:00:00 | 12,14 | 12,19 | 12,05 | 12,18 | 962.800 | | 2004-11-24 | 00:00:00 | 12,45 | 12,50 | 12,22 | 12,32 | 1.463.100 | | 2004-11-26 | 00:00:00 | 12,25 | 12,48 | 12,25 | 12,43 | 648.600 | | 2004-11-29 | 00:00:00 | 12,43 | 12,44 | 12,19 | 12,31 | 1.637.700 | | 2004-11-30 | 00:00:00 | 12,31 | 12,42 | 12,27 | 12,41 | 1.686.300 | | 2004-12-01 | 00:00:00 | 12,41 | 12,68 | 12,39 | 12,52 | 2.615.600 | | 2004-12-02 | 00:00:00 | 12,38 | 12,60 | 12,35 | 12,52 | 1.385.500 | | 2004-12-03 | 00:00:00 | 12,47 | 12,59 | 12,42 | 12,54 | 2.346.200 | | 2004-12-06 | 00:00:00 | 12,56 | 12,64 | 12,46 | 12,50 | 2.651.700 | | 2004-12-07 | 00:00:00 | 12,50 | 12,74 | 12,45 | 12,48 | 3.516.300 | | 2004-12-08 | 00:00:00 | 12,41 | 12,53 | 12,39 | 12,51 | 1.937.600 | | 2004-12-09 | 00:00:00 | 12,55 | 12,93 | 12,50 | 12,88 | 2.535.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
