(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 | | 2005-11-09 | 00:00:00 | 92,05 | 92,88 | 91,17 | 92,06 | 425.700 | | 2005-11-10 | 00:00:00 | 95,70 | 99,70 | 94,56 | 98,59 | 1.742.600 | | 2005-11-11 | 00:00:00 | 99,18 | 99,94 | 96,75 | 99,34 | 905.900 | | 2005-11-14 | 00:00:00 | 100,00 | 107,43 | 99,60 | 104,85 | 2.033.200 | | 2005-11-15 | 00:00:00 | 105,50 | 108,73 | 105,39 | 106,25 | 1.291.200 | | 2005-11-16 | 00:00:00 | 106,50 | 106,68 | 102,07 | 103,24 | 1.031.000 | | 2005-11-17 | 00:00:00 | 104,00 | 107,47 | 103,45 | 106,97 | 733.100 | | 2005-11-18 | 00:00:00 | 106,87 | 109,97 | 106,29 | 108,00 | 934.900 | | 2005-11-21 | 00:00:00 | 108,50 | 109,93 | 107,07 | 109,46 | 626.400 | | 2005-11-22 | 00:00:00 | 109,96 | 118,48 | 109,04 | 115,50 | 1.852.000 | | 2005-11-23 | 00:00:00 | 116,24 | 116,39 | 112,54 | 114,67 | 650.800 | | 2005-11-25 | 00:00:00 | 114,70 | 116,55 | 114,03 | 115,65 | 259.700 | | 2005-11-28 | 00:00:00 | 116,06 | 116,71 | 109,36 | 111,41 | 995.100 | | 2005-11-29 | 00:00:00 | 111,51 | 115,09 | 110,65 | 111,47 | 940.200 | | 2005-11-30 | 00:00:00 | 110,81 | 114,24 | 110,61 | 111,73 | 542.900 | | 2005-12-01 | 00:00:00 | 112,80 | 115,73 | 112,40 | 115,36 | 721.600 | | 2005-12-02 | 00:00:00 | 115,95 | 119,74 | 114,51 | 115,88 | 1.110.300 | | 2005-12-05 | 00:00:00 | 115,80 | 118,49 | 114,01 | 116,56 | 563.800 | | 2005-12-06 | 00:00:00 | 116,86 | 117,69 | 114,25 | 114,55 | 558.000 | | 2005-12-07 | 00:00:00 | 115,34 | 116,00 | 112,10 | 112,91 | 759.600 | | 2005-12-08 | 00:00:00 | 113,70 | 113,95 | 111,22 | 111,90 | 691.400 | | 2005-12-09 | 00:00:00 | 112,02 | 116,89 | 112,00 | 116,49 | 733.400 | | 2005-12-12 | 00:00:00 | 116,73 | 122,32 | 116,59 | 122,19 | 1.644.800 | | 2005-12-13 | 00:00:00 | 121,78 | 123,00 | 117,80 | 118,25 | 1.083.400 | | 2005-12-14 | 00:00:00 | 118,89 | 119,44 | 116,34 | 117,70 | 544.800 | | 2005-12-15 | 00:00:00 | 118,54 | 118,65 | 114,40 | 115,12 | 688.500 | | 2005-12-16 | 00:00:00 | 115,50 | 119,10 | 115,37 | 115,85 | 905.700 | | 2005-12-19 | 00:00:00 | 115,87 | 116,60 | 114,35 | 115,13 | 580.500 | | 2005-12-20 | 00:00:00 | 115,20 | 117,64 | 114,08 | 116,45 | 625.100 | | 2005-12-21 | 00:00:00 | 116,99 | 120,76 | 116,50 | 119,47 | 824.000 | | 2005-12-22 | 00:00:00 | 120,43 | 124,39 | 118,90 | 123,19 | 1.162.200 | | 2005-12-23 | 00:00:00 | 124,10 | 124,79 | 121,18 | 122,27 | 495.700 | | 2005-12-27 | 00:00:00 | 121,70 | 124,10 | 119,20 | 120,11 | 683.000 | | 2005-12-28 | 00:00:00 | 121,00 | 121,36 | 117,06 | 119,71 | 514.300 | | 2005-12-29 | 00:00:00 | 119,41 | 119,89 | 118,30 | 118,70 | 394.600 | | 2005-12-30 | 00:00:00 | 118,00 | 118,59 | 116,33 | 117,27 | 444.700 | | 2006-01-03 | 00:00:00 | 118,89 | 118,89 | 112,89 | 115,80 | 1.482.700 | | 2006-01-04 | 00:00:00 | 116,23 | 122,08 | 116,00 | 122,06 | 1.189.500 | | 2006-01-05 | 00:00:00 | 123,98 | 124,00 | 119,75 | 120,28 | 645.800 | | 2006-01-06 | 00:00:00 | 117,73 | 122,18 | 117,26 | 120,07 | 965.700 | | 2006-01-09 | 00:00:00 | 120,28 | 125,00 | 120,28 | 123,70 | 1.055.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
