(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 | 2018-07-04 | 00:00:00 | 2,74 | 2,74 | 2,67 | 2,73 | 167.000 | 2018-07-05 | 00:00:00 | 2,70 | 2,73 | 2,66 | 2,71 | 530.900 | 2018-07-06 | 00:00:00 | 2,75 | 2,77 | 2,65 | 2,67 | 604.300 | 2018-07-09 | 00:00:00 | 2,70 | 2,76 | 2,68 | 2,76 | 1.296.300 | 2018-07-10 | 00:00:00 | 2,78 | 2,78 | 2,68 | 2,69 | 449.281 | 2018-07-11 | 00:00:00 | 2,66 | 2,72 | 2,64 | 2,65 | 1.057.900 | 2018-07-12 | 00:00:00 | 2,69 | 2,73 | 2,62 | 2,65 | 1.139.100 | 2018-07-13 | 00:00:00 | 2,64 | 2,65 | 2,60 | 2,61 | 569.600 | 2018-07-16 | 00:00:00 | 2,60 | 2,62 | 2,54 | 2,56 | 602.300 | 2018-07-17 | 00:00:00 | 2,54 | 2,66 | 2,53 | 2,59 | 765.700 | 2018-07-18 | 00:00:00 | 2,59 | 2,64 | 2,57 | 2,63 | 854.500 | 2018-07-19 | 00:00:00 | 2,64 | 2,65 | 2,55 | 2,55 | 1.286.300 | 2018-07-20 | 00:00:00 | 2,59 | 2,59 | 2,46 | 2,50 | 1.692.500 | 2018-07-23 | 00:00:00 | 2,50 | 2,56 | 2,50 | 2,53 | 900.800 | 2018-07-24 | 00:00:00 | 2,55 | 2,61 | 2,50 | 2,51 | 763.900 | 2018-07-25 | 00:00:00 | 2,53 | 2,53 | 2,46 | 2,49 | 587.000 | 2018-07-26 | 00:00:00 | 2,49 | 2,50 | 2,45 | 2,50 | 807.600 | 2018-07-27 | 00:00:00 | 2,50 | 2,51 | 2,41 | 2,43 | 546.300 | 2018-07-30 | 00:00:00 | 2,50 | 2,56 | 2,42 | 2,55 | 2.348.000 | 2018-07-31 | 00:00:00 | 2,55 | 2,60 | 2,51 | 2,59 | 1.356.300 | 2018-08-01 | 00:00:00 | 2,56 | 2,57 | 2,49 | 2,50 | 549.300 | 2018-08-02 | 00:00:00 | 2,49 | 2,49 | 2,41 | 2,45 | 388.700 | 2018-08-03 | 00:00:00 | 2,45 | 2,46 | 2,40 | 2,43 | 501.600 | 2018-08-07 | 00:00:00 | 2,44 | 2,45 | 2,38 | 2,40 | 1.991.600 | 2018-08-08 | 00:00:00 | 2,43 | 2,43 | 2,20 | 2,32 | 1.845.600 | 2018-08-09 | 00:00:00 | 2,32 | 2,44 | 2,28 | 2,43 | 1.242.800 | 2018-08-10 | 00:00:00 | 2,36 | 2,38 | 2,26 | 2,35 | 992.100 | 2018-08-13 | 00:00:00 | 2,29 | 2,40 | 2,28 | 2,32 | 896.900 | 2018-08-14 | 00:00:00 | 2,34 | 2,34 | 2,25 | 2,27 | 557.500 | 2018-08-15 | 00:00:00 | 2,23 | 2,28 | 2,08 | 2,12 | 1.735.600 | 2018-08-16 | 00:00:00 | 2,12 | 2,15 | 2,08 | 2,09 | 1.278.900 | 2018-08-17 | 00:00:00 | 2,09 | 2,09 | 2,01 | 2,05 | 1.493.400 | 2018-08-20 | 00:00:00 | 2,07 | 2,07 | 2,00 | 2,03 | 1.006.400 | 2018-08-21 | 00:00:00 | 2,05 | 2,29 | 2,04 | 2,24 | 2.629.900 | 2018-08-22 | 00:00:00 | 2,33 | 2,35 | 2,24 | 2,25 | 1.000.600 | 2018-08-23 | 00:00:00 | 2,21 | 2,29 | 2,19 | 2,19 | 757.200 | 2018-08-24 | 00:00:00 | 2,22 | 2,49 | 2,22 | 2,49 | 1.233.200 | 2018-08-27 | 00:00:00 | 2,50 | 2,65 | 2,49 | 2,57 | 1.539.600 | 2018-08-28 | 00:00:00 | 2,59 | 2,62 | 2,53 | 2,54 | 660.200 | 2018-08-29 | 00:00:00 | 2,53 | 2,62 | 2,53 | 2,57 | 1.144.400 | 2018-08-30 | 00:00:00 | 2,55 | 2,57 | 2,35 | 2,40 | 805.900 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 > >> |
|