(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-27 | 00:00:00 | 4,25 | 4,25 | 4,14 | 4,15 | 332.100 | | 2000-11-28 | 00:00:00 | 4,19 | 4,22 | 4,13 | 4,20 | 628.900 | | 2000-11-29 | 00:00:00 | 4,20 | 4,31 | 4,17 | 4,20 | 432.200 | | 2000-11-30 | 00:00:00 | 4,18 | 4,18 | 3,83 | 3,83 | 1.573.800 | | 2000-12-04 | 00:00:00 | 3,94 | 3,94 | 3,67 | 3,68 | 519.400 | | 2000-12-05 | 00:00:00 | 3,73 | 3,81 | 3,71 | 3,75 | 4.195.500 | | 2000-12-06 | 00:00:00 | 3,87 | 3,87 | 3,74 | 3,74 | 422.600 | | 2000-12-07 | 00:00:00 | 3,75 | 3,81 | 3,73 | 3,73 | 370.000 | | 2000-12-11 | 00:00:00 | 3,78 | 3,82 | 3,69 | 3,69 | 225.200 | | 2000-12-12 | 00:00:00 | 3,74 | 3,74 | 3,69 | 3,69 | 125.600 | | 2000-12-13 | 00:00:00 | 3,72 | 3,79 | 3,72 | 3,78 | 319.000 | | 2000-12-14 | 00:00:00 | 3,77 | 3,77 | 3,71 | 3,73 | 202.100 | | 2000-12-15 | 00:00:00 | 3,73 | 3,73 | 3,60 | 3,62 | 273.300 | | 2000-12-18 | 00:00:00 | 3,72 | 3,72 | 3,51 | 3,55 | 306.300 | | 2000-12-19 | 00:00:00 | 3,59 | 3,60 | 3,56 | 3,57 | 143.200 | | 2000-12-20 | 00:00:00 | 3,56 | 3,56 | 3,36 | 3,40 | 247.600 | | 2000-12-21 | 00:00:00 | 3,32 | 3,36 | 3,13 | 3,27 | 444.900 | | 2000-12-22 | 00:00:00 | 3,39 | 3,42 | 3,28 | 3,30 | 425.800 | | 2000-12-27 | 00:00:00 | 3,34 | 3,34 | 3,24 | 3,24 | 97.100 | | 2000-12-28 | 00:00:00 | 3,25 | 3,25 | 3,07 | 3,11 | 233.100 | | 2000-12-29 | 00:00:00 | 3,13 | 3,13 | 3,01 | 3,01 | 1.212.000 | | 2001-01-02 | 00:00:00 | 3,03 | 3,05 | 2,92 | 2,92 | 57.700 | | 2001-01-03 | 00:00:00 | 2,92 | 2,97 | 2,74 | 2,83 | 227.800 | | 2001-01-04 | 00:00:00 | 3,03 | 3,08 | 2,86 | 2,88 | 393.400 | | 2001-01-05 | 00:00:00 | 2,89 | 2,89 | 2,82 | 2,83 | 472.300 | | 2001-01-08 | 00:00:00 | 2,85 | 2,89 | 2,78 | 2,85 | 363.100 | | 2001-01-09 | 00:00:00 | 2,80 | 2,92 | 2,80 | 2,92 | 44.800 | | 2001-01-10 | 00:00:00 | 2,94 | 3,05 | 2,92 | 3,04 | 0 | | 2001-01-11 | 00:00:00 | 3,12 | 3,27 | 3,10 | 3,27 | 654.700 | | 2001-01-12 | 00:00:00 | 3,39 | 3,59 | 3,38 | 3,50 | 1.507.100 | | 2001-01-15 | 00:00:00 | 3,59 | 3,64 | 3,49 | 3,53 | 518.500 | | 2001-01-16 | 00:00:00 | 3,48 | 3,50 | 3,34 | 3,38 | 531.700 | | 2001-01-17 | 00:00:00 | 3,48 | 3,59 | 3,48 | 3,59 | 563.700 | | 2001-01-18 | 00:00:00 | 3,59 | 3,62 | 3,50 | 3,53 | 346.900 | | 2001-01-19 | 00:00:00 | 3,62 | 3,62 | 3,44 | 3,50 | 290.800 | | 2001-01-22 | 00:00:00 | 3,50 | 3,50 | 3,34 | 3,36 | 316.600 | | 2001-01-23 | 00:00:00 | 3,27 | 3,27 | 3,15 | 3,17 | 639.300 | | 2001-01-24 | 00:00:00 | 3,23 | 3,25 | 3,09 | 3,15 | 0 | | 2001-01-25 | 00:00:00 | 3,12 | 3,15 | 3,09 | 3,12 | 299.100 | | 2001-01-26 | 00:00:00 | 3,09 | 3,10 | 3,06 | 3,10 | 0 | | 2001-01-29 | 00:00:00 | 3,11 | 3,15 | 3,08 | 3,10 | 143.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
