(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 | | 2005-04-06 | 00:00:00 | 13,00 | 13,20 | 12,95 | 13,05 | 5.842.900 | | 2005-04-07 | 00:00:00 | 12,98 | 13,06 | 12,81 | 12,95 | 3.836.600 | | 2005-04-08 | 00:00:00 | 13,00 | 13,12 | 12,96 | 13,12 | 3.631.900 | | 2005-04-11 | 00:00:00 | 13,12 | 13,28 | 13,10 | 13,23 | 3.062.000 | | 2005-04-12 | 00:00:00 | 13,23 | 13,32 | 13,00 | 13,28 | 2.681.900 | | 2005-04-13 | 00:00:00 | 13,28 | 13,35 | 13,13 | 13,22 | 1.758.700 | | 2005-04-14 | 00:00:00 | 13,17 | 13,23 | 13,08 | 13,09 | 2.074.700 | | 2005-04-15 | 00:00:00 | 13,02 | 13,03 | 12,83 | 13,00 | 2.484.400 | | 2005-04-18 | 00:00:00 | 12,90 | 12,99 | 12,81 | 12,90 | 2.258.200 | | 2005-04-19 | 00:00:00 | 12,95 | 13,06 | 12,90 | 13,02 | 1.812.700 | | 2005-04-20 | 00:00:00 | 13,00 | 13,05 | 12,85 | 12,90 | 2.887.400 | | 2005-04-21 | 00:00:00 | 12,98 | 13,18 | 12,97 | 13,16 | 2.261.900 | | 2005-04-22 | 00:00:00 | 13,16 | 13,16 | 13,02 | 13,07 | 1.288.500 | | 2005-04-25 | 00:00:00 | 13,09 | 13,17 | 13,04 | 13,10 | 1.184.700 | | 2005-04-26 | 00:00:00 | 13,11 | 13,12 | 12,98 | 13,08 | 2.350.100 | | 2005-04-27 | 00:00:00 | 13,08 | 13,09 | 12,98 | 13,04 | 2.098.700 | | 2005-04-28 | 00:00:00 | 12,98 | 13,04 | 12,85 | 12,91 | 1.068.300 | | 2005-04-29 | 00:00:00 | 12,91 | 12,99 | 12,61 | 12,86 | 3.886.100 | | 2005-05-02 | 00:00:00 | 12,86 | 12,98 | 12,63 | 12,70 | 2.359.300 | | 2005-05-03 | 00:00:00 | 12,70 | 12,71 | 12,50 | 12,61 | 3.415.600 | | 2005-05-04 | 00:00:00 | 12,67 | 12,85 | 12,62 | 12,84 | 1.568.600 | | 2005-05-05 | 00:00:00 | 12,84 | 12,91 | 12,69 | 12,73 | 974.200 | | 2005-05-06 | 00:00:00 | 12,78 | 12,93 | 12,78 | 12,86 | 659.300 | | 2005-05-09 | 00:00:00 | 12,87 | 12,94 | 12,79 | 12,90 | 2.142.300 | | 2005-05-10 | 00:00:00 | 12,90 | 12,90 | 12,60 | 12,62 | 1.784.800 | | 2005-05-11 | 00:00:00 | 12,62 | 12,63 | 12,14 | 12,46 | 7.316.900 | | 2005-05-12 | 00:00:00 | 12,49 | 12,74 | 12,48 | 12,52 | 2.748.400 | | 2005-05-13 | 00:00:00 | 12,52 | 12,52 | 12,23 | 12,41 | 3.639.600 | | 2005-05-16 | 00:00:00 | 12,39 | 12,40 | 12,16 | 12,23 | 4.143.700 | | 2005-05-17 | 00:00:00 | 12,23 | 12,29 | 12,12 | 12,24 | 2.346.200 | | 2005-05-18 | 00:00:00 | 12,24 | 12,43 | 12,19 | 12,38 | 3.609.600 | | 2005-05-19 | 00:00:00 | 12,42 | 12,44 | 12,23 | 12,41 | 2.336.600 | | 2005-05-20 | 00:00:00 | 12,47 | 12,55 | 12,36 | 12,48 | 3.105.000 | | 2005-05-23 | 00:00:00 | 12,49 | 12,55 | 12,34 | 12,45 | 2.934.900 | | 2005-05-24 | 00:00:00 | 12,35 | 12,41 | 12,25 | 12,40 | 3.060.400 | | 2005-05-25 | 00:00:00 | 12,41 | 12,46 | 12,25 | 12,36 | 2.681.700 | | 2005-05-26 | 00:00:00 | 12,37 | 12,50 | 12,28 | 12,32 | 1.345.400 | | 2005-05-27 | 00:00:00 | 12,27 | 12,47 | 12,23 | 12,38 | 1.402.600 | | 2005-05-31 | 00:00:00 | 12,37 | 12,40 | 12,26 | 12,34 | 2.581.600 | | 2005-06-01 | 00:00:00 | 12,29 | 12,52 | 12,25 | 12,47 | 908.500 | | 2005-06-02 | 00:00:00 | 12,45 | 12,64 | 12,39 | 12,59 | 2.229.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
