(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 | | 2005-05-20 | 00:00:00 | 47,30 | 47,35 | 45,80 | 46,81 | 473.600 | | 2005-05-23 | 00:00:00 | 46,78 | 48,89 | 46,40 | 47,98 | 683.600 | | 2005-05-24 | 00:00:00 | 47,98 | 48,97 | 47,02 | 48,61 | 481.000 | | 2005-05-25 | 00:00:00 | 48,50 | 48,50 | 46,53 | 47,44 | 469.100 | | 2005-05-26 | 00:00:00 | 47,50 | 48,67 | 46,95 | 48,55 | 410.600 | | 2005-05-27 | 00:00:00 | 48,64 | 50,22 | 48,28 | 49,64 | 370.500 | | 2005-05-31 | 00:00:00 | 49,75 | 50,12 | 49,23 | 49,50 | 527.900 | | 2005-06-01 | 00:00:00 | 49,71 | 49,84 | 48,02 | 48,45 | 452.600 | | 2005-06-02 | 00:00:00 | 48,07 | 49,75 | 48,01 | 49,11 | 570.000 | | 2005-06-03 | 00:00:00 | 49,10 | 49,65 | 48,41 | 49,18 | 223.200 | | 2005-06-06 | 00:00:00 | 49,08 | 49,56 | 48,75 | 49,02 | 224.500 | | 2005-06-07 | 00:00:00 | 49,02 | 49,44 | 48,50 | 48,66 | 277.900 | | 2005-06-08 | 00:00:00 | 48,86 | 48,88 | 46,52 | 47,20 | 347.900 | | 2005-06-09 | 00:00:00 | 47,44 | 48,50 | 46,79 | 48,47 | 292.700 | | 2005-06-10 | 00:00:00 | 48,42 | 48,42 | 47,75 | 48,17 | 204.900 | | 2005-06-13 | 00:00:00 | 48,00 | 48,68 | 47,86 | 48,64 | 133.900 | | 2005-06-14 | 00:00:00 | 48,52 | 48,68 | 48,06 | 48,49 | 159.500 | | 2005-06-15 | 00:00:00 | 48,61 | 48,67 | 47,17 | 48,14 | 327.900 | | 2005-06-16 | 00:00:00 | 48,22 | 49,91 | 47,91 | 49,82 | 310.800 | | 2005-06-17 | 00:00:00 | 50,00 | 50,95 | 49,60 | 50,40 | 484.400 | | 2005-06-20 | 00:00:00 | 50,39 | 50,86 | 49,50 | 50,19 | 231.400 | | 2005-06-21 | 00:00:00 | 50,15 | 50,54 | 48,80 | 49,12 | 273.900 | | 2005-06-22 | 00:00:00 | 49,00 | 49,49 | 47,53 | 48,35 | 371.800 | | 2005-06-23 | 00:00:00 | 48,12 | 48,50 | 47,22 | 47,50 | 214.700 | | 2005-06-24 | 00:00:00 | 47,52 | 48,59 | 47,26 | 47,37 | 237.900 | | 2005-06-27 | 00:00:00 | 47,76 | 47,76 | 45,84 | 46,01 | 550.200 | | 2005-06-28 | 00:00:00 | 46,00 | 47,78 | 45,88 | 47,35 | 309.500 | | 2005-06-29 | 00:00:00 | 47,73 | 47,73 | 46,64 | 47,03 | 394.000 | | 2005-06-30 | 00:00:00 | 47,16 | 48,14 | 46,47 | 46,64 | 275.800 | | 2005-07-01 | 00:00:00 | 46,74 | 46,96 | 46,40 | 46,73 | 212.700 | | 2005-07-05 | 00:00:00 | 46,50 | 48,57 | 46,50 | 48,57 | 269.900 | | 2005-07-06 | 00:00:00 | 48,60 | 49,35 | 48,08 | 48,90 | 290.900 | | 2005-07-07 | 00:00:00 | 48,17 | 49,88 | 48,00 | 49,73 | 348.700 | | 2005-07-08 | 00:00:00 | 50,00 | 52,78 | 49,95 | 51,77 | 910.900 | | 2005-07-11 | 00:00:00 | 52,27 | 53,70 | 52,17 | 52,90 | 620.400 | | 2005-07-12 | 00:00:00 | 53,41 | 54,20 | 52,52 | 53,44 | 516.200 | | 2005-07-13 | 00:00:00 | 53,79 | 53,79 | 50,05 | 50,93 | 705.900 | | 2005-07-14 | 00:00:00 | 51,81 | 51,83 | 50,00 | 50,44 | 440.500 | | 2005-07-15 | 00:00:00 | 50,21 | 50,85 | 49,90 | 50,48 | 289.900 | | 2005-07-18 | 00:00:00 | 50,35 | 52,09 | 50,35 | 51,45 | 550.600 | | 2005-07-19 | 00:00:00 | 51,78 | 51,99 | 50,41 | 50,90 | 392.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
