(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-15 | 00:00:00 | 16,00 | 16,03 | 15,73 | 15,80 | 152.300 | | 2003-12-16 | 00:00:00 | 15,75 | 16,95 | 15,69 | 16,95 | 303.100 | | 2003-12-17 | 00:00:00 | 16,60 | 17,46 | 16,56 | 17,22 | 363.000 | | 2003-12-18 | 00:00:00 | 17,31 | 17,40 | 17,10 | 17,15 | 375.300 | | 2003-12-19 | 00:00:00 | 17,05 | 17,15 | 16,33 | 16,90 | 214.400 | | 2003-12-22 | 00:00:00 | 16,90 | 16,97 | 16,64 | 16,90 | 67.800 | | 2003-12-23 | 00:00:00 | 16,96 | 17,00 | 16,40 | 17,00 | 54.600 | | 2003-12-24 | 00:00:00 | 17,00 | 17,00 | 16,50 | 16,51 | 24.100 | | 2003-12-26 | 00:00:00 | 16,57 | 16,77 | 16,57 | 16,68 | 22.000 | | 2003-12-29 | 00:00:00 | 16,82 | 17,10 | 16,58 | 17,01 | 128.600 | | 2003-12-30 | 00:00:00 | 17,00 | 17,10 | 16,75 | 16,97 | 96.000 | | 2003-12-31 | 00:00:00 | 16,73 | 17,09 | 16,73 | 17,09 | 174.000 | | 2004-01-02 | 00:00:00 | 17,10 | 17,20 | 16,40 | 16,94 | 79.000 | | 2004-01-05 | 00:00:00 | 16,85 | 17,03 | 16,72 | 17,00 | 72.600 | | 2004-01-06 | 00:00:00 | 16,99 | 17,20 | 16,51 | 16,70 | 86.800 | | 2004-01-07 | 00:00:00 | 16,50 | 17,00 | 16,40 | 16,92 | 109.900 | | 2004-01-08 | 00:00:00 | 16,97 | 17,00 | 16,71 | 17,00 | 109.200 | | 2004-01-09 | 00:00:00 | 16,75 | 17,14 | 16,74 | 16,96 | 99.000 | | 2004-01-12 | 00:00:00 | 16,86 | 17,05 | 16,75 | 17,00 | 118.900 | | 2004-01-13 | 00:00:00 | 17,00 | 17,00 | 16,82 | 17,00 | 52.600 | | 2004-01-14 | 00:00:00 | 17,00 | 17,44 | 16,56 | 17,11 | 135.000 | | 2004-01-15 | 00:00:00 | 17,08 | 17,27 | 16,92 | 17,20 | 72.800 | | 2004-01-16 | 00:00:00 | 16,99 | 17,62 | 16,99 | 17,42 | 119.200 | | 2004-01-20 | 00:00:00 | 17,35 | 18,80 | 17,23 | 18,72 | 396.300 | | 2004-01-21 | 00:00:00 | 18,60 | 19,00 | 18,19 | 18,47 | 269.000 | | 2004-01-22 | 00:00:00 | 18,63 | 18,66 | 18,12 | 18,34 | 149.700 | | 2004-01-23 | 00:00:00 | 18,22 | 18,46 | 17,70 | 18,24 | 92.600 | | 2004-01-26 | 00:00:00 | 18,00 | 18,33 | 17,62 | 18,15 | 80.000 | | 2004-01-27 | 00:00:00 | 18,15 | 18,50 | 17,75 | 18,08 | 81.600 | | 2004-01-28 | 00:00:00 | 18,15 | 18,20 | 17,55 | 17,75 | 75.100 | | 2004-01-29 | 00:00:00 | 17,87 | 17,87 | 17,15 | 17,50 | 64.800 | | 2004-01-30 | 00:00:00 | 17,25 | 17,96 | 17,15 | 17,78 | 149.000 | | 2004-02-02 | 00:00:00 | 17,52 | 18,01 | 17,52 | 17,73 | 86.000 | | 2004-02-03 | 00:00:00 | 17,72 | 17,99 | 17,64 | 17,90 | 56.700 | | 2004-02-04 | 00:00:00 | 17,69 | 17,76 | 17,16 | 17,21 | 109.700 | | 2004-02-05 | 00:00:00 | 17,12 | 17,70 | 17,06 | 17,39 | 65.700 | | 2004-02-06 | 00:00:00 | 17,21 | 18,00 | 17,19 | 18,00 | 100.900 | | 2004-02-09 | 00:00:00 | 18,00 | 18,48 | 17,54 | 18,30 | 161.000 | | 2004-02-10 | 00:00:00 | 18,01 | 18,80 | 18,01 | 18,80 | 310.000 | | 2004-02-11 | 00:00:00 | 18,84 | 18,85 | 18,14 | 18,59 | 201.100 | | 2004-02-12 | 00:00:00 | 18,58 | 19,00 | 18,23 | 18,50 | 150.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
