(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-29 | 00:00:00 | 3,11 | 3,15 | 3,08 | 3,10 | 143.400 | | 2001-01-30 | 00:00:00 | 3,10 | 3,16 | 3,10 | 3,13 | 246.900 | | 2001-01-31 | 00:00:00 | 3,15 | 3,22 | 3,13 | 3,17 | 250.600 | | 2001-02-01 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,13 | 232.100 | | 2001-02-02 | 00:00:00 | 3,16 | 3,16 | 3,09 | 3,11 | 91.700 | | 2001-02-05 | 00:00:00 | 3,08 | 3,12 | 3,06 | 3,06 | 210.900 | | 2001-02-06 | 00:00:00 | 3,05 | 3,13 | 3,05 | 3,09 | 187.700 | | 2001-02-07 | 00:00:00 | 3,06 | 3,07 | 3,05 | 3,07 | 52.700 | | 2001-02-08 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,11 | 62.500 | | 2001-02-09 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,09 | 128.500 | | 2001-02-12 | 00:00:00 | 3,09 | 3,12 | 3,04 | 3,04 | 88.600 | | 2001-02-13 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,08 | 126.000 | | 2001-02-14 | 00:00:00 | 3,03 | 3,08 | 3,01 | 3,03 | 86.500 | | 2001-02-15 | 00:00:00 | 3,05 | 3,08 | 3,04 | 3,05 | 70.600 | | 2001-02-16 | 00:00:00 | 3,04 | 3,04 | 2,96 | 2,98 | 93.400 | | 2001-02-19 | 00:00:00 | 2,98 | 3,03 | 2,95 | 2,98 | 88.700 | | 2001-02-20 | 00:00:00 | 3,03 | 3,03 | 2,96 | 2,97 | 108.500 | | 2001-02-21 | 00:00:00 | 2,95 | 2,97 | 2,89 | 2,96 | 127.300 | | 2001-02-22 | 00:00:00 | 2,95 | 2,98 | 2,89 | 2,92 | 56.700 | | 2001-02-23 | 00:00:00 | 2,94 | 2,96 | 2,85 | 2,91 | 61.100 | | 2001-02-26 | 00:00:00 | 2,92 | 2,97 | 2,89 | 2,95 | 82.300 | | 2001-02-28 | 00:00:00 | 2,94 | 2,96 | 2,90 | 2,91 | 30.300 | | 2001-03-01 | 00:00:00 | 2,90 | 2,93 | 2,85 | 2,85 | 104.700 | | 2001-03-02 | 00:00:00 | 2,87 | 2,92 | 2,87 | 2,91 | 139.500 | | 2001-03-05 | 00:00:00 | 2,94 | 3,03 | 2,87 | 3,03 | 613.100 | | 2001-03-06 | 00:00:00 | 3,05 | 3,19 | 3,05 | 3,17 | 425.800 | | 2001-03-07 | 00:00:00 | 3,13 | 3,17 | 3,08 | 3,17 | 109.400 | | 2001-03-08 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,17 | 169.600 | | 2001-03-09 | 00:00:00 | 3,11 | 3,17 | 3,06 | 3,17 | 128.100 | | 2001-03-12 | 00:00:00 | 3,07 | 3,10 | 3,03 | 3,03 | 105.900 | | 2001-03-13 | 00:00:00 | 2,97 | 3,06 | 2,96 | 2,96 | 182.900 | | 2001-03-14 | 00:00:00 | 2,99 | 3,00 | 2,85 | 2,88 | 0 | | 2001-03-15 | 00:00:00 | 2,94 | 2,96 | 2,89 | 2,96 | 233.300 | | 2001-03-16 | 00:00:00 | 2,88 | 2,89 | 2,66 | 2,70 | 981.100 | | 2001-03-19 | 00:00:00 | 2,70 | 2,70 | 2,49 | 2,50 | 540.000 | | 2001-03-20 | 00:00:00 | 2,54 | 2,60 | 2,42 | 2,45 | 494.800 | | 2001-03-21 | 00:00:00 | 2,34 | 2,38 | 2,26 | 2,33 | 534.700 | | 2001-03-22 | 00:00:00 | 2,27 | 2,29 | 2,18 | 2,20 | 455.600 | | 2001-03-23 | 00:00:00 | 2,32 | 2,32 | 2,17 | 2,17 | 580.300 | | 2001-03-26 | 00:00:00 | 2,22 | 2,22 | 2,13 | 2,14 | 415.500 | | 2001-03-27 | 00:00:00 | 2,14 | 2,14 | 2,05 | 2,05 | 739.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
