(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-01 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,02 | 71.500 | | 2003-07-02 | 00:00:00 | 1,03 | 1,06 | 1,03 | 1,05 | 120.200 | | 2003-07-03 | 00:00:00 | 1,04 | 1,05 | 1,03 | 1,04 | 41.600 | | 2003-07-04 | 00:00:00 | 1,03 | 1,09 | 1,03 | 1,07 | 348.700 | | 2003-07-07 | 00:00:00 | 1,08 | 1,10 | 1,08 | 1,10 | 135.800 | | 2003-07-08 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,11 | 101.900 | | 2003-07-09 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,10 | 71.600 | | 2003-07-10 | 00:00:00 | 1,10 | 1,10 | 1,09 | 1,10 | 18.900 | | 2003-07-11 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 62.000 | | 2003-07-14 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 236.300 | | 2003-07-15 | 00:00:00 | 1,09 | 1,15 | 1,09 | 1,13 | 1.217.000 | | 2003-07-16 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 807.000 | | 2003-07-17 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 229.800 | | 2003-07-18 | 00:00:00 | 1,13 | 1,16 | 1,12 | 1,15 | 1.418.000 | | 2003-07-21 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,17 | 617.900 | | 2003-07-22 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,18 | 720.500 | | 2003-07-23 | 00:00:00 | 1,18 | 1,20 | 1,15 | 1,15 | 237.400 | | 2003-07-24 | 00:00:00 | 1,16 | 1,16 | 1,07 | 1,11 | 1.414.800 | | 2003-07-25 | 00:00:00 | 1,11 | 1,15 | 1,09 | 1,15 | 461.300 | | 2003-07-28 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,15 | 547.000 | | 2003-07-29 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 113.200 | | 2003-07-30 | 00:00:00 | 1,14 | 1,14 | 1,11 | 1,13 | 78.400 | | 2003-07-31 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 23.100 | | 2003-08-01 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,12 | 23.400 | | 2003-08-04 | 00:00:00 | 1,10 | 1,11 | 1,10 | 1,10 | 9.000 | | 2003-08-05 | 00:00:00 | 1,10 | 1,11 | 1,08 | 1,10 | 2.000 | | 2003-08-06 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 47.200 | | 2003-08-07 | 00:00:00 | 1,10 | 1,10 | 1,09 | 1,10 | 122.100 | | 2003-08-08 | 00:00:00 | 1,10 | 1,13 | 1,10 | 1,13 | 69.700 | | 2003-08-11 | 00:00:00 | 1,11 | 1,13 | 1,11 | 1,13 | 39.500 | | 2003-08-12 | 00:00:00 | 1,11 | 1,13 | 1,11 | 1,13 | 9.200 | | 2003-08-13 | 00:00:00 | 1,12 | 1,16 | 1,12 | 1,16 | 185.300 | | 2003-08-14 | 00:00:00 | 1,14 | 1,18 | 1,14 | 1,16 | 232.900 | | 2003-08-15 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 900 | | 2003-08-18 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,18 | 80.900 | | 2003-08-19 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,20 | 118.300 | | 2003-08-20 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 117.000 | | 2003-08-21 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 37.500 | | 2003-08-22 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,21 | 339.400 | | 2003-08-25 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 310.800 | | 2003-08-26 | 00:00:00 | 1,21 | 1,22 | 1,21 | 1,22 | 473.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
