(Login BolsaPT & Canal Forex) |
|
 IMPRESA SGPS - [Ticker: IPR.LS] |     | | Última Trade | 0,389 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,014 (+3,733%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,239 x 650.000 - 0,254 x 498.600 | EPS | 0,00 | | Abertura | 0,379 | PER | 0,00% | | Máximo | 0,404 | Pagamento Dividendo | | | Mínimo | 0,378 | Data Ex-Dividendo | | | Fecho Anterior | 0,375 | Yield | | | Volume | 1.504.792 | 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 IPR.LS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-18 | 00:00:00 | 1,03 | 1,06 | 1,02 | 1,03 | 2.738.100 | | 2002-03-19 | 00:00:00 | 1,04 | 1,04 | 1,00 | 1,01 | 950.300 | | 2002-03-20 | 00:00:00 | 1,00 | 1,01 | 0,99 | 0,99 | 1.231.000 | | 2002-03-21 | 00:00:00 | 0,99 | 1,02 | 0,99 | 1,02 | 719.200 | | 2002-03-22 | 00:00:00 | 1,02 | 1,04 | 1,01 | 1,02 | 1.141.700 | | 2002-03-25 | 00:00:00 | 1,02 | 1,02 | 1,00 | 1,01 | 178.800 | | 2002-03-26 | 00:00:00 | 1,00 | 1,02 | 1,00 | 1,01 | 499.800 | | 2002-03-27 | 00:00:00 | 1,02 | 1,04 | 1,01 | 1,04 | 1.126.800 | | 2002-03-28 | 00:00:00 | 1,03 | 1,09 | 1,03 | 1,08 | 0 | | 2002-04-02 | 00:00:00 | 1,08 | 1,09 | 1,05 | 1,05 | 501.400 | | 2002-04-03 | 00:00:00 | 1,05 | 1,06 | 1,02 | 1,05 | 744.100 | | 2002-04-04 | 00:00:00 | 1,05 | 1,06 | 1,05 | 1,06 | 1.172.200 | | 2002-04-05 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,07 | 753.100 | | 2002-04-08 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,07 | 1.030.100 | | 2002-04-09 | 00:00:00 | 1,08 | 1,13 | 1,08 | 1,12 | 2.902.600 | | 2002-04-10 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,11 | 655.800 | | 2002-04-11 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,13 | 1.460.000 | | 2002-04-12 | 00:00:00 | 1,13 | 1,20 | 1,13 | 1,18 | 2.254.200 | | 2002-04-15 | 00:00:00 | 1,19 | 1,23 | 1,17 | 1,23 | 2.488.100 | | 2002-04-16 | 00:00:00 | 1,24 | 1,27 | 1,17 | 1,19 | 4.822.100 | | 2002-04-17 | 00:00:00 | 1,20 | 1,22 | 1,17 | 1,20 | 1.979.900 | | 2002-04-18 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,20 | 312.700 | | 2002-04-19 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,20 | 309.800 | | 2002-04-22 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 85.400 | | 2002-04-23 | 00:00:00 | 1,19 | 1,22 | 1,18 | 1,20 | 672.400 | | 2002-04-24 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,21 | 394.700 | | 2002-04-26 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 115.200 | | 2002-04-29 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,20 | 609.100 | | 2002-04-30 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,19 | 516.700 | | 2002-05-02 | 00:00:00 | 1,19 | 1,19 | 1,15 | 1,18 | 541.600 | | 2002-05-03 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,15 | 203.700 | | 2002-05-06 | 00:00:00 | 1,14 | 1,15 | 1,12 | 1,12 | 138.500 | | 2002-05-07 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,14 | 284.700 | | 2002-05-08 | 00:00:00 | 1,13 | 1,22 | 1,13 | 1,22 | 715.600 | | 2002-05-09 | 00:00:00 | 1,23 | 1,36 | 1,20 | 1,33 | 3.167.500 | | 2002-05-10 | 00:00:00 | 1,36 | 1,40 | 1,26 | 1,32 | 1.960.300 | | 2002-05-13 | 00:00:00 | 1,31 | 1,31 | 1,24 | 1,26 | 719.700 | | 2002-05-14 | 00:00:00 | 1,25 | 1,29 | 1,21 | 1,26 | 736.500 | | 2002-05-15 | 00:00:00 | 1,26 | 1,27 | 1,23 | 1,27 | 700 | | 2002-05-16 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,32 | 1.036.700 | | 2002-05-17 | 00:00:00 | 1,32 | 1,33 | 1,27 | 1,30 | 334.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
