(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 1,93 | 1,93 | 1,82 | 1,85 | 42.600 | | 2001-10-09 | 00:00:00 | 1,85 | 1,85 | 1,80 | 1,85 | 62.400 | | 2001-10-10 | 00:00:00 | 1,80 | 1,90 | 1,76 | 1,90 | 342.500 | | 2001-10-11 | 00:00:00 | 1,90 | 2,05 | 1,90 | 2,05 | 380.200 | | 2001-10-12 | 00:00:00 | 2,05 | 2,45 | 2,05 | 2,36 | 911.800 | | 2001-10-15 | 00:00:00 | 2,40 | 2,44 | 2,25 | 2,41 | 395.900 | | 2001-10-16 | 00:00:00 | 2,31 | 2,50 | 2,30 | 2,50 | 1.929.300 | | 2001-10-17 | 00:00:00 | 2,55 | 2,60 | 2,41 | 2,50 | 780.200 | | 2001-10-18 | 00:00:00 | 2,50 | 2,60 | 2,42 | 2,55 | 1.354.200 | | 2001-10-19 | 00:00:00 | 2,57 | 2,58 | 2,45 | 2,50 | 621.500 | | 2001-10-22 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,46 | 168.200 | | 2001-10-23 | 00:00:00 | 2,49 | 2,50 | 2,25 | 2,33 | 283.900 | | 2001-10-24 | 00:00:00 | 2,25 | 2,50 | 2,25 | 2,32 | 224.900 | | 2001-10-25 | 00:00:00 | 2,25 | 2,33 | 2,16 | 2,22 | 388.800 | | 2001-10-26 | 00:00:00 | 2,20 | 2,25 | 2,15 | 2,20 | 107.600 | | 2001-10-29 | 00:00:00 | 2,19 | 2,19 | 2,07 | 2,15 | 56.100 | | 2001-10-30 | 00:00:00 | 2,10 | 2,14 | 2,00 | 2,09 | 167.600 | | 2001-10-31 | 00:00:00 | 2,17 | 2,17 | 2,10 | 2,17 | 57.000 | | 2001-11-01 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,20 | 46.400 | | 2001-11-02 | 00:00:00 | 2,20 | 2,27 | 2,20 | 2,27 | 42.300 | | 2001-11-05 | 00:00:00 | 2,30 | 2,42 | 2,30 | 2,37 | 259.800 | | 2001-11-06 | 00:00:00 | 2,42 | 2,42 | 2,35 | 2,39 | 86.400 | | 2001-11-07 | 00:00:00 | 2,39 | 2,39 | 2,31 | 2,31 | 52.500 | | 2001-11-08 | 00:00:00 | 2,39 | 2,39 | 2,31 | 2,31 | 26.900 | | 2001-11-09 | 00:00:00 | 2,35 | 2,44 | 2,32 | 2,44 | 125.000 | | 2001-11-12 | 00:00:00 | 2,35 | 2,50 | 2,35 | 2,49 | 124.400 | | 2001-11-13 | 00:00:00 | 2,45 | 2,50 | 2,40 | 2,40 | 68.100 | | 2001-11-14 | 00:00:00 | 2,44 | 2,44 | 2,35 | 2,36 | 21.300 | | 2001-11-15 | 00:00:00 | 2,43 | 2,43 | 2,30 | 2,34 | 65.600 | | 2001-11-16 | 00:00:00 | 2,32 | 2,35 | 2,20 | 2,20 | 162.600 | | 2001-11-19 | 00:00:00 | 2,29 | 2,29 | 2,16 | 2,23 | 15.800 | | 2001-11-20 | 00:00:00 | 2,19 | 2,19 | 2,00 | 2,15 | 80.100 | | 2001-11-21 | 00:00:00 | 2,11 | 2,19 | 2,07 | 2,15 | 23.300 | | 2001-11-22 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,19 | 18.200 | | 2001-11-23 | 00:00:00 | 2,15 | 2,19 | 2,15 | 2,19 | 32.400 | | 2001-11-26 | 00:00:00 | 2,18 | 2,28 | 2,15 | 2,23 | 137.400 | | 2001-11-27 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,15 | 171.100 | | 2001-11-28 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,10 | 30.400 | | 2001-11-29 | 00:00:00 | 2,09 | 2,15 | 2,05 | 2,10 | 117.000 | | 2001-11-30 | 00:00:00 | 2,05 | 2,13 | 2,05 | 2,13 | 15.100 | | 2001-12-03 | 00:00:00 | 2,08 | 2,15 | 2,08 | 2,13 | 122.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
