(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 | | 2006-01-09 | 00:00:00 | 120,28 | 125,00 | 120,28 | 123,70 | 1.055.900 | | 2006-01-10 | 00:00:00 | 123,00 | 128,95 | 122,78 | 128,24 | 1.146.100 | | 2006-01-11 | 00:00:00 | 128,93 | 130,22 | 125,23 | 127,32 | 689.500 | | 2006-01-12 | 00:00:00 | 132,12 | 133,18 | 129,78 | 130,66 | 1.135.000 | | 2006-01-13 | 00:00:00 | 131,49 | 131,50 | 126,73 | 127,95 | 741.700 | | 2006-01-17 | 00:00:00 | 127,60 | 131,41 | 126,08 | 131,09 | 788.500 | | 2006-01-18 | 00:00:00 | 129,84 | 132,10 | 127,76 | 128,66 | 776.800 | | 2006-01-19 | 00:00:00 | 129,85 | 133,68 | 129,06 | 132,73 | 782.600 | | 2006-01-20 | 00:00:00 | 133,01 | 133,67 | 127,42 | 128,08 | 907.300 | | 2006-01-23 | 00:00:00 | 129,14 | 131,31 | 125,66 | 129,58 | 742.100 | | 2006-01-24 | 00:00:00 | 130,34 | 135,50 | 130,02 | 134,12 | 777.600 | | 2006-01-25 | 00:00:00 | 138,28 | 138,52 | 130,90 | 132,29 | 1.209.500 | | 2006-01-26 | 00:00:00 | 133,90 | 135,17 | 131,91 | 134,03 | 659.800 | | 2006-01-27 | 00:00:00 | 133,76 | 137,40 | 133,42 | 135,93 | 512.300 | | 2006-01-30 | 00:00:00 | 136,56 | 139,50 | 134,40 | 135,98 | 974.500 | | 2006-01-31 | 00:00:00 | 136,89 | 137,71 | 134,60 | 137,27 | 2.313.500 | | 2006-02-01 | 00:00:00 | 137,56 | 137,94 | 128,66 | 129,66 | 1.770.300 | | 2006-02-02 | 00:00:00 | 129,00 | 131,55 | 126,41 | 127,26 | 2.779.900 | | 2006-02-03 | 00:00:00 | 117,54 | 124,55 | 111,37 | 114,69 | 4.412.000 | | 2006-02-06 | 00:00:00 | 114,50 | 116,85 | 98,37 | 106,69 | 6.395.800 | | 2006-02-07 | 00:00:00 | 103,96 | 108,59 | 98,82 | 100,51 | 3.130.500 | | 2006-02-08 | 00:00:00 | 100,58 | 100,58 | 94,12 | 97,94 | 3.703.300 | | 2006-02-09 | 00:00:00 | 97,67 | 103,74 | 97,03 | 101,50 | 2.570.000 | | 2006-02-10 | 00:00:00 | 101,57 | 104,46 | 100,59 | 103,18 | 1.628.100 | | 2006-02-13 | 00:00:00 | 103,42 | 104,45 | 99,85 | 101,02 | 1.220.200 | | 2006-02-14 | 00:00:00 | 101,34 | 103,27 | 100,47 | 102,20 | 985.700 | | 2006-02-15 | 00:00:00 | 101,53 | 103,50 | 100,42 | 102,17 | 1.069.700 | | 2006-02-16 | 00:00:00 | 102,18 | 102,82 | 99,14 | 100,88 | 1.123.200 | | 2006-02-17 | 00:00:00 | 100,27 | 101,00 | 96,77 | 96,92 | 1.501.400 | | 2006-02-21 | 00:00:00 | 96,50 | 96,79 | 89,02 | 91,33 | 3.667.600 | | 2006-02-22 | 00:00:00 | 90,36 | 94,60 | 89,55 | 93,24 | 2.028.200 | | 2006-02-23 | 00:00:00 | 93,58 | 93,58 | 90,25 | 90,89 | 1.222.500 | | 2006-02-24 | 00:00:00 | 88,95 | 95,95 | 88,88 | 94,81 | 1.674.500 | | 2006-02-27 | 00:00:00 | 95,38 | 96,19 | 93,18 | 94,32 | 876.100 | | 2006-02-28 | 00:00:00 | 94,64 | 94,86 | 89,50 | 90,20 | 1.680.400 | | 2006-03-01 | 00:00:00 | 89,62 | 92,98 | 89,09 | 92,40 | 1.348.300 | | 2006-03-02 | 00:00:00 | 91,93 | 93,80 | 90,53 | 91,59 | 1.264.800 | | 2006-03-03 | 00:00:00 | 91,50 | 91,75 | 90,27 | 90,37 | 750.900 | | 2006-03-06 | 00:00:00 | 90,79 | 92,83 | 87,78 | 89,79 | 1.023.000 | | 2006-03-07 | 00:00:00 | 89,39 | 89,97 | 87,13 | 88,03 | 1.051.500 | | 2006-03-08 | 00:00:00 | 87,20 | 88,44 | 85,63 | 88,00 | 1.279.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
