(Login BolsaPT & Canal Forex) |
|
 TURQUOISE HILL RE - [Ticker: IVN.TO] |     | | Última Trade | 2,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,210 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,750 x 0 - 4,760 x 0 | EPS | 0,00 | | Abertura | 2,670 | PER | 0,00% | | Máximo | 2,860 | Pagamento Dividendo | | | Mínimo | 2,660 | Data Ex-Dividendo | | | Fecho Anterior | 2,650 | Yield | | | Volume | 1.298.500 | 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 IVN.TO de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-13 | 00:00:00 | 4,79 | 4,94 | 4,78 | 4,82 | 833.300 | | 2017-11-14 | 00:00:00 | 4,80 | 4,82 | 4,41 | 4,43 | 1.198.800 | | 2017-11-15 | 00:00:00 | 4,43 | 4,58 | 4,26 | 4,49 | 1.801.900 | | 2017-11-16 | 00:00:00 | 4,49 | 4,61 | 4,46 | 4,51 | 1.068.100 | | 2017-11-17 | 00:00:00 | 4,48 | 4,59 | 4,48 | 4,56 | 593.000 | | 2017-11-20 | 00:00:00 | 4,55 | 4,56 | 4,46 | 4,51 | 830.400 | | 2017-11-21 | 00:00:00 | 4,54 | 4,66 | 4,51 | 4,62 | 593.500 | | 2017-11-22 | 00:00:00 | 4,60 | 4,66 | 4,56 | 4,60 | 485.500 | | 2017-11-23 | 00:00:00 | 4,62 | 4,70 | 4,61 | 4,65 | 319.500 | | 2017-11-24 | 00:00:00 | 4,69 | 4,82 | 4,61 | 4,67 | 556.400 | | 2017-11-27 | 00:00:00 | 4,66 | 4,70 | 4,51 | 4,59 | 717.500 | | 2017-11-28 | 00:00:00 | 4,61 | 4,74 | 4,53 | 4,53 | 1.089.700 | | 2017-11-29 | 00:00:00 | 4,68 | 4,68 | 4,31 | 4,34 | 1.038.300 | | 2017-11-30 | 00:00:00 | 4,34 | 4,42 | 4,30 | 4,41 | 1.331.500 | | 2017-12-01 | 00:00:00 | 4,36 | 4,50 | 4,36 | 4,41 | 886.800 | | 2017-12-04 | 00:00:00 | 4,40 | 4,47 | 4,22 | 4,24 | 1.131.500 | | 2017-12-05 | 00:00:00 | 4,21 | 4,22 | 4,03 | 4,05 | 1.636.300 | | 2017-12-06 | 00:00:00 | 4,10 | 4,25 | 4,05 | 4,08 | 1.079.800 | | 2017-12-07 | 00:00:00 | 4,11 | 4,21 | 4,08 | 4,12 | 794.400 | | 2017-12-08 | 00:00:00 | 4,16 | 4,19 | 4,07 | 4,11 | 770.900 | | 2017-12-11 | 00:00:00 | 4,10 | 4,14 | 4,07 | 4,11 | 827.600 | | 2017-12-12 | 00:00:00 | 4,11 | 4,18 | 4,07 | 4,16 | 1.052.700 | | 2017-12-13 | 00:00:00 | 4,25 | 4,28 | 4,16 | 4,22 | 1.964.800 | | 2017-12-14 | 00:00:00 | 4,20 | 4,30 | 4,11 | 4,11 | 1.013.400 | | 2017-12-15 | 00:00:00 | 4,16 | 4,24 | 4,09 | 4,09 | 963.800 | | 2017-12-18 | 00:00:00 | 4,07 | 4,17 | 4,06 | 4,10 | 1.902.500 | | 2017-12-19 | 00:00:00 | 4,10 | 4,12 | 4,05 | 4,07 | 1.025.900 | | 2017-12-20 | 00:00:00 | 4,08 | 4,15 | 4,03 | 4,13 | 1.584.800 | | 2017-12-21 | 00:00:00 | 4,12 | 4,14 | 4,05 | 4,12 | 1.018.900 | | 2017-12-22 | 00:00:00 | 4,08 | 4,17 | 4,08 | 4,14 | 768.100 | | 2017-12-27 | 00:00:00 | 4,17 | 4,43 | 4,17 | 4,42 | 1.148.100 | | 2017-12-28 | 00:00:00 | 4,45 | 4,54 | 4,36 | 4,39 | 1.210.700 | | 2017-12-29 | 00:00:00 | 4,38 | 4,41 | 4,21 | 4,24 | 716.700 | | 2018-01-02 | 00:00:00 | 4,26 | 4,29 | 4,16 | 4,24 | 862.700 | | 2018-01-03 | 00:00:00 | 4,26 | 4,26 | 4,16 | 4,19 | 710.900 | | 2018-01-04 | 00:00:00 | 4,22 | 4,24 | 4,17 | 4,21 | 512.300 | | 2018-01-05 | 00:00:00 | 4,21 | 4,24 | 4,17 | 4,23 | 542.700 | | 2018-01-08 | 00:00:00 | 4,20 | 4,24 | 4,18 | 4,21 | 612.000 | | 2018-01-09 | 00:00:00 | 4,19 | 4,19 | 4,00 | 4,02 | 1.744.900 | | 2018-01-10 | 00:00:00 | 4,09 | 4,25 | 4,09 | 4,19 | 2.334.000 | | 2018-01-11 | 00:00:00 | 4,20 | 4,21 | 4,04 | 4,04 | 1.316.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 > >> |
|
