(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 2,08 | 2,15 | 2,08 | 2,13 | 122.900 | 2001-12-04 | 00:00:00 | 2,13 | 2,13 | 2,08 | 2,12 | 19.300 | 2001-12-05 | 00:00:00 | 2,14 | 2,14 | 2,06 | 2,10 | 62.500 | 2001-12-06 | 00:00:00 | 2,08 | 2,10 | 2,00 | 2,05 | 162.300 | 2001-12-07 | 00:00:00 | 2,05 | 2,10 | 2,02 | 2,07 | 295.400 | 2001-12-10 | 00:00:00 | 2,06 | 2,29 | 2,00 | 2,04 | 210.900 | 2001-12-11 | 00:00:00 | 2,05 | 2,05 | 1,80 | 1,83 | 417.900 | 2001-12-12 | 00:00:00 | 1,85 | 1,92 | 1,78 | 1,92 | 125.900 | 2001-12-13 | 00:00:00 | 1,90 | 1,94 | 1,87 | 1,87 | 40.800 | 2001-12-14 | 00:00:00 | 1,87 | 1,95 | 1,80 | 1,95 | 131.300 | 2001-12-17 | 00:00:00 | 1,93 | 1,93 | 1,84 | 1,88 | 87.800 | 2001-12-18 | 00:00:00 | 1,90 | 1,90 | 1,78 | 1,81 | 120.500 | 2001-12-19 | 00:00:00 | 1,80 | 1,90 | 1,77 | 1,85 | 199.100 | 2001-12-20 | 00:00:00 | 1,86 | 1,90 | 1,85 | 1,90 | 138.700 | 2001-12-21 | 00:00:00 | 1,94 | 2,00 | 1,91 | 2,00 | 136.700 | 2001-12-24 | 00:00:00 | 1,99 | 2,05 | 1,91 | 2,00 | 87.800 | 2001-12-27 | 00:00:00 | 2,08 | 2,08 | 1,97 | 2,04 | 42.300 | 2001-12-28 | 00:00:00 | 2,06 | 2,07 | 2,02 | 2,05 | 34.500 | 2001-12-31 | 00:00:00 | 2,07 | 2,10 | 2,00 | 2,09 | 45.200 | 2002-01-02 | 00:00:00 | 2,07 | 2,10 | 2,00 | 2,06 | 49.500 | 2002-01-03 | 00:00:00 | 2,09 | 2,13 | 2,09 | 2,10 | 40.300 | 2002-01-04 | 00:00:00 | 2,05 | 2,13 | 2,05 | 2,08 | 137.900 | 2002-01-07 | 00:00:00 | 2,06 | 2,10 | 2,03 | 2,03 | 103.100 | 2002-01-08 | 00:00:00 | 2,07 | 2,12 | 2,06 | 2,09 | 149.000 | 2002-01-09 | 00:00:00 | 2,10 | 2,32 | 2,10 | 2,26 | 705.400 | 2002-01-10 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,30 | 79.100 | 2002-01-11 | 00:00:00 | 2,33 | 2,33 | 2,20 | 2,24 | 110.500 | 2002-01-14 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,25 | 140.100 | 2002-01-15 | 00:00:00 | 2,30 | 2,35 | 2,25 | 2,35 | 171.800 | 2002-01-16 | 00:00:00 | 2,35 | 2,48 | 2,30 | 2,48 | 360.600 | 2002-01-17 | 00:00:00 | 2,50 | 2,50 | 2,42 | 2,50 | 536.900 | 2002-01-18 | 00:00:00 | 2,50 | 2,68 | 2,50 | 2,56 | 1.029.500 | 2002-01-21 | 00:00:00 | 2,65 | 2,98 | 2,65 | 2,85 | 1.631.600 | 2002-01-22 | 00:00:00 | 2,80 | 2,84 | 2,65 | 2,73 | 918.400 | 2002-01-23 | 00:00:00 | 2,69 | 2,76 | 2,55 | 2,75 | 622.000 | 2002-01-24 | 00:00:00 | 2,75 | 2,80 | 2,70 | 2,79 | 364.900 | 2002-01-25 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,75 | 203.100 | 2002-01-28 | 00:00:00 | 2,75 | 2,81 | 2,70 | 2,80 | 223.300 | 2002-01-29 | 00:00:00 | 2,84 | 3,05 | 2,83 | 2,85 | 754.700 | 2002-01-30 | 00:00:00 | 2,85 | 2,89 | 2,65 | 2,73 | 379.600 | 2002-01-31 | 00:00:00 | 2,77 | 3,00 | 2,77 | 2,90 | 529.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|