(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 | | 2004-12-09 | 00:00:00 | 12,55 | 12,93 | 12,50 | 12,88 | 2.535.500 | | 2004-12-10 | 00:00:00 | 12,75 | 12,95 | 12,74 | 12,84 | 2.270.900 | | 2004-12-13 | 00:00:00 | 12,85 | 12,89 | 12,72 | 12,85 | 2.731.400 | | 2004-12-14 | 00:00:00 | 12,85 | 13,01 | 12,72 | 12,95 | 2.438.400 | | 2004-12-15 | 00:00:00 | 12,92 | 13,09 | 12,91 | 13,06 | 3.771.600 | | 2004-12-16 | 00:00:00 | 13,09 | 13,45 | 12,95 | 13,31 | 3.197.400 | | 2004-12-17 | 00:00:00 | 13,32 | 13,43 | 13,21 | 13,34 | 2.772.800 | | 2004-12-20 | 00:00:00 | 13,47 | 13,49 | 13,30 | 13,40 | 2.135.600 | | 2004-12-21 | 00:00:00 | 13,46 | 13,51 | 13,39 | 13,50 | 2.260.800 | | 2004-12-22 | 00:00:00 | 13,50 | 13,50 | 13,29 | 13,33 | 2.604.900 | | 2004-12-23 | 00:00:00 | 13,34 | 13,40 | 13,23 | 13,34 | 1.302.300 | | 2004-12-27 | 00:00:00 | 13,30 | 13,36 | 13,16 | 13,27 | 1.204.700 | | 2004-12-28 | 00:00:00 | 13,24 | 13,29 | 13,13 | 13,25 | 1.341.000 | | 2004-12-29 | 00:00:00 | 13,30 | 13,39 | 13,24 | 13,28 | 1.321.700 | | 2004-12-30 | 00:00:00 | 13,25 | 13,49 | 13,20 | 13,42 | 1.263.000 | | 2004-12-31 | 00:00:00 | 13,37 | 13,48 | 13,28 | 13,40 | 810.800 | | 2005-01-03 | 00:00:00 | 13,40 | 13,53 | 13,36 | 13,45 | 1.887.600 | | 2005-01-04 | 00:00:00 | 13,45 | 13,46 | 13,17 | 13,21 | 2.083.600 | | 2005-01-05 | 00:00:00 | 13,20 | 13,27 | 13,15 | 13,19 | 2.042.300 | | 2005-01-06 | 00:00:00 | 13,25 | 13,35 | 13,14 | 13,23 | 2.882.100 | | 2005-01-07 | 00:00:00 | 13,23 | 13,23 | 13,11 | 13,16 | 2.605.800 | | 2005-01-10 | 00:00:00 | 13,19 | 13,36 | 13,11 | 13,19 | 1.571.200 | | 2005-01-11 | 00:00:00 | 13,15 | 13,20 | 12,96 | 12,99 | 2.386.700 | | 2005-01-12 | 00:00:00 | 13,04 | 13,04 | 12,82 | 13,00 | 2.576.700 | | 2005-01-13 | 00:00:00 | 13,01 | 13,09 | 12,86 | 12,90 | 1.196.800 | | 2005-01-14 | 00:00:00 | 12,85 | 12,95 | 12,72 | 12,85 | 1.806.200 | | 2005-01-18 | 00:00:00 | 12,90 | 13,29 | 12,82 | 13,27 | 2.622.400 | | 2005-01-19 | 00:00:00 | 13,23 | 13,39 | 13,17 | 13,32 | 1.929.900 | | 2005-01-20 | 00:00:00 | 13,33 | 13,44 | 13,22 | 13,24 | 4.273.200 | | 2005-01-21 | 00:00:00 | 13,25 | 13,30 | 13,03 | 13,15 | 3.148.300 | | 2005-01-24 | 00:00:00 | 13,11 | 13,20 | 13,03 | 13,16 | 2.835.100 | | 2005-01-25 | 00:00:00 | 13,16 | 13,20 | 13,11 | 13,15 | 5.118.300 | | 2005-01-26 | 00:00:00 | 13,25 | 13,27 | 13,15 | 13,19 | 3.252.800 | | 2005-01-27 | 00:00:00 | 13,20 | 13,24 | 13,05 | 13,10 | 2.344.600 | | 2005-01-28 | 00:00:00 | 13,13 | 13,13 | 12,88 | 13,05 | 2.042.100 | | 2005-01-31 | 00:00:00 | 13,19 | 13,19 | 13,01 | 13,05 | 1.489.900 | | 2005-02-01 | 00:00:00 | 13,11 | 13,17 | 12,99 | 13,15 | 1.763.400 | | 2005-02-02 | 00:00:00 | 13,12 | 13,21 | 13,07 | 13,19 | 1.171.700 | | 2005-02-03 | 00:00:00 | 13,19 | 13,25 | 13,11 | 13,18 | 1.866.700 | | 2005-02-04 | 00:00:00 | 13,19 | 13,45 | 13,18 | 13,38 | 3.669.900 | | 2005-02-07 | 00:00:00 | 13,47 | 13,67 | 13,47 | 13,55 | 3.574.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
