(Login BolsaPT & Canal Forex) |
|
IMPACT SILVER COR - [Ticker: IPT.V] | | Última Trade | 0,230 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,020 (+1,100%) | Capitalização Bolsista | 0 | Bid / Ask | 0,305 x 0 - 0,335 x 0 | EPS | 0,00 | Abertura | 0,230 | PER | 0,00% | Máximo | 0,230 | Pagamento Dividendo | | Mínimo | 0,220 | Data Ex-Dividendo | | Fecho Anterior | 0,210 | Yield | | Volume | 76.000 | 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 IPT.V de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-02-23 | 00:00:00 | 1,43 | 1,48 | 1,34 | 1,34 | 48.400 | 2006-02-24 | 00:00:00 | 1,43 | 1,45 | 1,38 | 1,38 | 67.500 | 2006-02-27 | 00:00:00 | 1,42 | 1,42 | 1,37 | 1,40 | 55.200 | 2006-02-28 | 00:00:00 | 1,42 | 1,42 | 1,36 | 1,40 | 49.500 | 2006-03-01 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,41 | 76.600 | 2006-03-02 | 00:00:00 | 1,41 | 1,47 | 1,28 | 1,46 | 84.900 | 2006-03-03 | 00:00:00 | 1,49 | 1,49 | 1,40 | 1,41 | 74.700 | 2006-03-06 | 00:00:00 | 1,40 | 1,48 | 1,35 | 1,45 | 97.600 | 2006-03-07 | 00:00:00 | 1,39 | 1,44 | 1,27 | 1,30 | 45.300 | 2006-03-08 | 00:00:00 | 1,28 | 1,34 | 1,26 | 1,33 | 32.400 | 2006-03-09 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,30 | 49.300 | 2006-03-10 | 00:00:00 | 1,30 | 1,34 | 1,30 | 1,30 | 12.300 | 2006-03-13 | 00:00:00 | 1,30 | 1,34 | 1,30 | 1,34 | 18.800 | 2006-03-14 | 00:00:00 | 1,40 | 1,45 | 1,36 | 1,40 | 49.900 | 2006-03-15 | 00:00:00 | 1,45 | 1,60 | 1,43 | 1,60 | 135.000 | 2006-03-16 | 00:00:00 | 1,69 | 1,80 | 1,63 | 1,67 | 107.100 | 2006-03-17 | 00:00:00 | 1,75 | 1,75 | 1,67 | 1,70 | 54.900 | 2006-03-20 | 00:00:00 | 1,70 | 1,70 | 1,60 | 1,61 | 19.300 | 2006-03-21 | 00:00:00 | 1,62 | 1,70 | 1,60 | 1,70 | 95.800 | 2006-03-22 | 00:00:00 | 1,71 | 1,74 | 1,67 | 1,67 | 110.600 | 2006-03-23 | 00:00:00 | 1,70 | 1,71 | 1,67 | 1,71 | 50.800 | 2006-03-24 | 00:00:00 | 1,71 | 1,75 | 1,70 | 1,75 | 148.400 | 2006-03-27 | 00:00:00 | 1,83 | 2,17 | 1,82 | 2,10 | 351.700 | 2006-03-28 | 00:00:00 | 2,10 | 2,15 | 2,03 | 2,10 | 150.200 | 2006-03-29 | 00:00:00 | 2,10 | 2,30 | 2,04 | 2,30 | 69.600 | 2006-03-30 | 00:00:00 | 2,31 | 2,50 | 2,10 | 2,24 | 150.600 | 2006-03-31 | 00:00:00 | 2,24 | 2,24 | 2,12 | 2,12 | 77.600 | 2006-04-03 | 00:00:00 | 2,20 | 2,48 | 2,12 | 2,40 | 206.100 | 2006-04-04 | 00:00:00 | 2,45 | 2,45 | 2,11 | 2,23 | 88.300 | 2006-04-05 | 00:00:00 | 2,25 | 2,25 | 2,11 | 2,16 | 44.800 | 2006-04-06 | 00:00:00 | 2,15 | 2,15 | 1,98 | 2,12 | 142.600 | 2006-04-07 | 00:00:00 | 2,12 | 2,14 | 2,03 | 2,14 | 77.100 | 2006-04-10 | 00:00:00 | 2,14 | 2,15 | 2,05 | 2,05 | 94.300 | 2006-04-11 | 00:00:00 | 2,05 | 2,05 | 1,74 | 1,84 | 93.900 | 2006-04-12 | 00:00:00 | 1,79 | 1,81 | 1,71 | 1,81 | 76.400 | 2006-04-13 | 00:00:00 | 1,82 | 1,88 | 1,80 | 1,81 | 53.000 | 2006-04-17 | 00:00:00 | 1,81 | 1,97 | 1,81 | 1,90 | 110.800 | 2006-04-18 | 00:00:00 | 1,97 | 2,08 | 1,95 | 2,04 | 104.900 | 2006-04-19 | 00:00:00 | 2,05 | 2,05 | 1,94 | 1,99 | 51.200 | 2006-04-20 | 00:00:00 | 1,96 | 1,98 | 1,70 | 1,90 | 118.000 | 2006-04-21 | 00:00:00 | 1,80 | 1,85 | 1,71 | 1,85 | 142.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|