(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 | | 2005-11-21 | 00:00:00 | 9,94 | 10,09 | 9,90 | 9,91 | 15.535.700 | | 2005-11-22 | 00:00:00 | 9,93 | 9,94 | 9,80 | 9,85 | 3.253.600 | | 2005-11-23 | 00:00:00 | 9,83 | 9,91 | 9,74 | 9,75 | 3.846.500 | | 2005-11-25 | 00:00:00 | 9,81 | 9,88 | 9,73 | 9,77 | 2.452.700 | | 2005-11-28 | 00:00:00 | 9,75 | 9,82 | 9,70 | 9,74 | 3.825.100 | | 2005-11-29 | 00:00:00 | 9,74 | 9,75 | 9,24 | 9,30 | 15.853.600 | | 2005-11-30 | 00:00:00 | 9,25 | 9,41 | 9,25 | 9,32 | 5.745.300 | | 2005-12-01 | 00:00:00 | 9,71 | 9,71 | 9,28 | 9,34 | 3.268.100 | | 2005-12-02 | 00:00:00 | 9,34 | 9,37 | 9,24 | 9,34 | 4.883.300 | | 2005-12-05 | 00:00:00 | 9,75 | 9,75 | 9,15 | 9,28 | 6.784.700 | | 2005-12-06 | 00:00:00 | 9,27 | 9,27 | 9,08 | 9,20 | 3.698.300 | | 2005-12-07 | 00:00:00 | 9,13 | 9,15 | 9,09 | 9,14 | 3.996.200 | | 2005-12-08 | 00:00:00 | 9,25 | 9,53 | 9,19 | 9,49 | 8.198.000 | | 2005-12-09 | 00:00:00 | 9,45 | 9,51 | 9,32 | 9,45 | 2.850.500 | | 2005-12-12 | 00:00:00 | 9,45 | 9,53 | 9,36 | 9,49 | 3.567.300 | | 2005-12-13 | 00:00:00 | 9,41 | 9,44 | 9,32 | 9,39 | 2.798.600 | | 2005-12-14 | 00:00:00 | 9,37 | 9,47 | 9,34 | 9,45 | 3.978.600 | | 2005-12-15 | 00:00:00 | 9,40 | 9,76 | 9,38 | 9,71 | 11.516.100 | | 2005-12-16 | 00:00:00 | 9,72 | 9,89 | 9,70 | 9,83 | 4.749.700 | | 2005-12-19 | 00:00:00 | 9,80 | 9,86 | 9,72 | 9,77 | 2.743.600 | | 2005-12-20 | 00:00:00 | 9,71 | 9,77 | 9,47 | 9,56 | 2.452.200 | | 2005-12-21 | 00:00:00 | 9,62 | 9,89 | 9,61 | 9,77 | 3.207.300 | | 2005-12-22 | 00:00:00 | 9,70 | 9,83 | 9,60 | 9,74 | 1.890.200 | | 2005-12-23 | 00:00:00 | 9,75 | 9,78 | 9,65 | 9,72 | 1.943.900 | | 2005-12-27 | 00:00:00 | 9,68 | 9,77 | 9,54 | 9,58 | 2.081.500 | | 2005-12-28 | 00:00:00 | 9,54 | 9,62 | 9,46 | 9,59 | 1.892.900 | | 2005-12-29 | 00:00:00 | 9,53 | 9,78 | 9,53 | 9,69 | 3.166.500 | | 2005-12-30 | 00:00:00 | 9,60 | 9,70 | 9,48 | 9,65 | 2.213.000 | | 2006-01-03 | 00:00:00 | 9,66 | 9,74 | 9,55 | 9,73 | 1.865.900 | | 2006-01-04 | 00:00:00 | 9,73 | 9,96 | 9,70 | 9,86 | 4.472.300 | | 2006-01-05 | 00:00:00 | 9,83 | 10,08 | 9,83 | 10,06 | 3.522.600 | | 2006-01-06 | 00:00:00 | 10,29 | 10,36 | 10,15 | 10,22 | 6.052.700 | | 2006-01-09 | 00:00:00 | 10,32 | 10,35 | 10,21 | 10,22 | 2.912.700 | | 2006-01-10 | 00:00:00 | 10,16 | 10,20 | 9,89 | 10,00 | 5.911.400 | | 2006-01-11 | 00:00:00 | 10,03 | 10,08 | 9,96 | 10,02 | 6.639.700 | | 2006-01-12 | 00:00:00 | 10,00 | 10,03 | 9,90 | 9,96 | 1.491.600 | | 2006-01-13 | 00:00:00 | 10,01 | 10,05 | 9,86 | 10,00 | 2.276.500 | | 2006-01-17 | 00:00:00 | 9,90 | 10,02 | 9,90 | 9,95 | 2.317.000 | | 2006-01-18 | 00:00:00 | 9,91 | 10,02 | 9,90 | 10,00 | 1.868.900 | | 2006-01-19 | 00:00:00 | 10,00 | 10,12 | 9,95 | 10,11 | 1.968.300 | | 2006-01-20 | 00:00:00 | 10,02 | 10,07 | 9,83 | 9,84 | 3.318.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
