(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 | | 2004-02-12 | 00:00:00 | 18,58 | 19,00 | 18,23 | 18,50 | 150.300 | | 2004-02-13 | 00:00:00 | 18,95 | 19,48 | 17,50 | 18,27 | 163.700 | | 2004-02-17 | 00:00:00 | 18,21 | 18,59 | 17,89 | 18,03 | 110.700 | | 2004-02-18 | 00:00:00 | 18,15 | 18,22 | 17,46 | 17,79 | 144.800 | | 2004-02-19 | 00:00:00 | 18,00 | 18,00 | 17,40 | 17,79 | 115.400 | | 2004-02-20 | 00:00:00 | 17,90 | 18,00 | 17,10 | 17,71 | 108.700 | | 2004-02-23 | 00:00:00 | 17,60 | 17,80 | 17,16 | 17,18 | 67.700 | | 2004-02-24 | 00:00:00 | 17,18 | 17,44 | 16,84 | 16,94 | 68.200 | | 2004-02-25 | 00:00:00 | 16,81 | 17,33 | 16,79 | 17,23 | 46.500 | | 2004-02-26 | 00:00:00 | 17,53 | 18,20 | 17,53 | 18,04 | 600.200 | | 2004-02-27 | 00:00:00 | 18,00 | 18,32 | 17,69 | 17,91 | 163.200 | | 2004-03-01 | 00:00:00 | 18,00 | 18,18 | 17,66 | 17,99 | 150.500 | | 2004-03-02 | 00:00:00 | 17,90 | 18,05 | 17,65 | 17,90 | 87.100 | | 2004-03-03 | 00:00:00 | 18,00 | 18,05 | 17,61 | 17,90 | 101.900 | | 2004-03-04 | 00:00:00 | 17,90 | 18,13 | 17,60 | 18,02 | 87.500 | | 2004-03-05 | 00:00:00 | 18,02 | 18,45 | 17,90 | 18,26 | 133.600 | | 2004-03-08 | 00:00:00 | 19,00 | 19,03 | 18,50 | 18,87 | 644.200 | | 2004-03-09 | 00:00:00 | 19,11 | 19,20 | 18,47 | 18,90 | 341.500 | | 2004-03-10 | 00:00:00 | 18,90 | 18,90 | 18,16 | 18,19 | 318.200 | | 2004-03-11 | 00:00:00 | 18,05 | 18,40 | 17,70 | 17,90 | 174.600 | | 2004-03-12 | 00:00:00 | 17,94 | 18,15 | 17,76 | 18,14 | 163.500 | | 2004-03-15 | 00:00:00 | 18,13 | 18,13 | 17,58 | 17,65 | 157.200 | | 2004-03-16 | 00:00:00 | 17,65 | 17,90 | 17,36 | 17,46 | 118.800 | | 2004-03-17 | 00:00:00 | 17,60 | 17,85 | 17,40 | 17,81 | 111.200 | | 2004-03-18 | 00:00:00 | 17,85 | 17,86 | 17,06 | 17,12 | 136.800 | | 2004-03-19 | 00:00:00 | 17,64 | 17,65 | 17,25 | 17,29 | 92.600 | | 2004-03-22 | 00:00:00 | 17,28 | 17,55 | 16,59 | 16,94 | 174.100 | | 2004-03-23 | 00:00:00 | 17,10 | 17,10 | 16,44 | 16,62 | 139.400 | | 2004-03-24 | 00:00:00 | 16,51 | 17,00 | 16,41 | 16,73 | 79.200 | | 2004-03-25 | 00:00:00 | 17,18 | 17,20 | 16,25 | 16,63 | 167.300 | | 2004-03-26 | 00:00:00 | 16,67 | 16,76 | 16,41 | 16,47 | 70.000 | | 2004-03-29 | 00:00:00 | 16,60 | 16,94 | 16,41 | 16,65 | 148.500 | | 2004-03-30 | 00:00:00 | 16,42 | 17,10 | 16,42 | 17,03 | 127.000 | | 2004-03-31 | 00:00:00 | 16,76 | 17,20 | 16,74 | 16,97 | 127.700 | | 2004-04-01 | 00:00:00 | 17,05 | 17,48 | 16,81 | 17,07 | 175.000 | | 2004-04-02 | 00:00:00 | 17,42 | 17,49 | 17,01 | 17,38 | 171.800 | | 2004-04-05 | 00:00:00 | 16,88 | 17,39 | 16,60 | 16,88 | 315.800 | | 2004-04-06 | 00:00:00 | 16,96 | 17,20 | 16,51 | 16,53 | 227.900 | | 2004-04-07 | 00:00:00 | 16,48 | 16,64 | 16,07 | 16,17 | 198.400 | | 2004-04-08 | 00:00:00 | 16,10 | 16,84 | 16,10 | 16,56 | 116.300 | | 2004-04-12 | 00:00:00 | 16,85 | 17,14 | 16,60 | 17,11 | 116.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
