(Login BolsaPT & Canal Forex) |
|
 Intuitive Surgica - [Ticker: ISRG] |     | | Última Trade | 548,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +18,060 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 376,650 x 200 - 376,770 x 100 | EPS | 0,00 | | Abertura | 541,860 | PER | 0,00% | | Máximo | 548,980 | Pagamento Dividendo | | | Mínimo | 535,880 | Data Ex-Dividendo | | | Fecho Anterior | 530,870 | Yield | | | Volume | 1.044.535 | 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 ISRG de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-09 | 00:00:00 | 7,60 | 7,85 | 7,45 | 7,60 | 16.500 | | 2002-09-10 | 00:00:00 | 7,50 | 7,65 | 7,45 | 7,60 | 25.600 | | 2002-09-11 | 00:00:00 | 7,69 | 7,69 | 7,50 | 7,53 | 71.100 | | 2002-09-12 | 00:00:00 | 7,53 | 7,79 | 7,40 | 7,79 | 28.100 | | 2002-09-13 | 00:00:00 | 7,77 | 8,15 | 7,33 | 8,10 | 37.200 | | 2002-09-16 | 00:00:00 | 7,91 | 8,15 | 7,70 | 7,80 | 31.000 | | 2002-09-17 | 00:00:00 | 7,79 | 8,00 | 7,70 | 7,78 | 25.700 | | 2002-09-18 | 00:00:00 | 7,78 | 7,85 | 7,59 | 7,85 | 24.700 | | 2002-09-19 | 00:00:00 | 7,83 | 8,00 | 7,55 | 8,00 | 82.500 | | 2002-09-20 | 00:00:00 | 7,81 | 7,86 | 7,50 | 7,63 | 113.500 | | 2002-09-23 | 00:00:00 | 7,58 | 7,65 | 7,44 | 7,55 | 66.500 | | 2002-09-24 | 00:00:00 | 7,45 | 7,60 | 7,45 | 7,50 | 23.700 | | 2002-09-25 | 00:00:00 | 7,35 | 7,65 | 7,35 | 7,62 | 32.100 | | 2002-09-26 | 00:00:00 | 7,72 | 7,95 | 7,45 | 7,90 | 32.500 | | 2002-09-27 | 00:00:00 | 7,65 | 7,99 | 7,51 | 7,53 | 29.200 | | 2002-09-30 | 00:00:00 | 7,20 | 7,99 | 7,00 | 7,99 | 96.900 | | 2002-10-01 | 00:00:00 | 7,80 | 7,80 | 7,49 | 7,50 | 70.800 | | 2002-10-02 | 00:00:00 | 7,47 | 7,90 | 7,19 | 7,58 | 105.300 | | 2002-10-03 | 00:00:00 | 7,61 | 7,74 | 7,45 | 7,46 | 32.300 | | 2002-10-04 | 00:00:00 | 7,46 | 7,49 | 7,14 | 7,31 | 22.800 | | 2002-10-07 | 00:00:00 | 7,48 | 7,48 | 7,23 | 7,32 | 18.700 | | 2002-10-08 | 00:00:00 | 7,25 | 7,45 | 7,06 | 7,38 | 32.600 | | 2002-10-09 | 00:00:00 | 7,18 | 7,28 | 6,86 | 6,86 | 66.400 | | 2002-10-10 | 00:00:00 | 7,00 | 7,00 | 5,80 | 6,08 | 86.200 | | 2002-10-11 | 00:00:00 | 5,90 | 7,50 | 5,80 | 7,45 | 95.000 | | 2002-10-14 | 00:00:00 | 7,22 | 7,62 | 7,15 | 7,30 | 34.600 | | 2002-10-15 | 00:00:00 | 7,36 | 7,61 | 7,24 | 7,61 | 48.800 | | 2002-10-16 | 00:00:00 | 7,66 | 7,66 | 7,29 | 7,34 | 33.700 | | 2002-10-17 | 00:00:00 | 7,29 | 7,55 | 6,87 | 7,46 | 45.200 | | 2002-10-18 | 00:00:00 | 7,51 | 7,87 | 7,40 | 7,68 | 49.800 | | 2002-10-21 | 00:00:00 | 7,56 | 7,75 | 7,27 | 7,73 | 40.200 | | 2002-10-22 | 00:00:00 | 7,78 | 7,90 | 7,50 | 7,74 | 46.300 | | 2002-10-23 | 00:00:00 | 7,71 | 8,29 | 7,58 | 8,13 | 51.200 | | 2002-10-24 | 00:00:00 | 8,13 | 8,31 | 7,85 | 7,87 | 36.800 | | 2002-10-25 | 00:00:00 | 7,87 | 8,08 | 6,79 | 7,10 | 123.200 | | 2002-10-28 | 00:00:00 | 7,10 | 7,19 | 6,86 | 6,91 | 79.600 | | 2002-10-29 | 00:00:00 | 6,80 | 6,89 | 6,41 | 6,62 | 106.600 | | 2002-10-30 | 00:00:00 | 6,65 | 6,65 | 6,30 | 6,53 | 75.100 | | 2002-10-31 | 00:00:00 | 6,64 | 6,70 | 6,50 | 6,70 | 58.300 | | 2002-11-01 | 00:00:00 | 6,51 | 6,72 | 6,28 | 6,72 | 38.900 | | 2002-11-04 | 00:00:00 | 6,72 | 6,94 | 6,68 | 6,70 | 69.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
