(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 | | 2006-03-08 | 00:00:00 | 87,20 | 88,44 | 85,63 | 88,00 | 1.279.300 | | 2006-03-09 | 00:00:00 | 88,58 | 90,00 | 87,84 | 89,00 | 1.102.200 | | 2006-03-10 | 00:00:00 | 88,80 | 93,69 | 88,36 | 92,98 | 1.644.800 | | 2006-03-13 | 00:00:00 | 93,01 | 95,76 | 92,88 | 94,07 | 1.205.100 | | 2006-03-14 | 00:00:00 | 94,02 | 96,00 | 93,29 | 94,38 | 778.900 | | 2006-03-15 | 00:00:00 | 94,73 | 95,16 | 93,76 | 94,72 | 713.700 | | 2006-03-16 | 00:00:00 | 95,14 | 99,59 | 94,30 | 98,37 | 1.509.200 | | 2006-03-17 | 00:00:00 | 98,84 | 104,84 | 98,51 | 104,15 | 2.519.900 | | 2006-03-20 | 00:00:00 | 104,32 | 107,65 | 102,50 | 104,91 | 1.886.500 | | 2006-03-21 | 00:00:00 | 105,00 | 106,36 | 102,75 | 103,35 | 919.200 | | 2006-03-22 | 00:00:00 | 102,57 | 107,57 | 102,04 | 107,03 | 1.362.200 | | 2006-03-23 | 00:00:00 | 107,45 | 109,26 | 106,10 | 109,04 | 1.456.400 | | 2006-03-24 | 00:00:00 | 109,52 | 112,45 | 108,33 | 112,06 | 1.577.600 | | 2006-03-27 | 00:00:00 | 112,40 | 119,80 | 111,58 | 119,10 | 2.220.300 | | 2006-03-28 | 00:00:00 | 119,51 | 122,15 | 117,05 | 118,95 | 2.439.300 | | 2006-03-29 | 00:00:00 | 119,50 | 120,66 | 115,35 | 116,71 | 1.839.600 | | 2006-03-30 | 00:00:00 | 115,75 | 120,03 | 115,40 | 118,66 | 1.125.500 | | 2006-03-31 | 00:00:00 | 118,52 | 121,39 | 117,00 | 118,00 | 1.104.300 | | 2006-04-03 | 00:00:00 | 119,84 | 119,87 | 113,50 | 114,00 | 1.484.100 | | 2006-04-04 | 00:00:00 | 113,45 | 116,36 | 111,50 | 112,05 | 1.650.200 | | 2006-04-05 | 00:00:00 | 112,38 | 113,50 | 110,54 | 111,88 | 1.017.700 | | 2006-04-06 | 00:00:00 | 111,48 | 113,81 | 111,00 | 111,63 | 995.200 | | 2006-04-07 | 00:00:00 | 112,50 | 113,48 | 108,14 | 108,74 | 1.106.900 | | 2006-04-10 | 00:00:00 | 108,36 | 111,50 | 108,36 | 110,72 | 951.300 | | 2006-04-11 | 00:00:00 | 110,70 | 111,65 | 105,11 | 106,01 | 1.230.900 | | 2006-04-12 | 00:00:00 | 105,55 | 108,69 | 105,17 | 106,01 | 681.500 | | 2006-04-13 | 00:00:00 | 104,73 | 107,45 | 101,12 | 106,08 | 1.365.900 | | 2006-04-17 | 00:00:00 | 105,77 | 106,94 | 102,80 | 104,36 | 645.300 | | 2006-04-18 | 00:00:00 | 103,96 | 107,95 | 103,96 | 107,07 | 1.037.400 | | 2006-04-19 | 00:00:00 | 107,88 | 109,43 | 105,28 | 106,43 | 1.104.600 | | 2006-04-20 | 00:00:00 | 106,27 | 109,16 | 105,68 | 107,98 | 612.300 | | 2006-04-21 | 00:00:00 | 108,86 | 108,86 | 106,48 | 106,82 | 705.200 | | 2006-04-24 | 00:00:00 | 107,18 | 110,77 | 106,79 | 108,98 | 993.000 | | 2006-04-25 | 00:00:00 | 108,58 | 109,97 | 106,00 | 107,65 | 903.700 | | 2006-04-26 | 00:00:00 | 107,99 | 108,68 | 105,05 | 107,92 | 800.200 | | 2006-04-27 | 00:00:00 | 106,98 | 107,84 | 102,19 | 103,17 | 2.808.500 | | 2006-04-28 | 00:00:00 | 119,80 | 128,11 | 119,08 | 127,00 | 5.874.200 | | 2006-05-01 | 00:00:00 | 128,16 | 129,88 | 125,10 | 125,95 | 1.724.600 | | 2006-05-02 | 00:00:00 | 126,62 | 129,40 | 123,83 | 124,66 | 1.272.700 | | 2006-05-03 | 00:00:00 | 126,32 | 126,32 | 121,54 | 123,34 | 1.355.900 | | 2006-05-04 | 00:00:00 | 122,86 | 128,74 | 122,78 | 127,95 | 978.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
