(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 2,77 | 3,00 | 2,77 | 2,90 | 529.600 | | 2002-02-01 | 00:00:00 | 2,92 | 3,17 | 2,87 | 3,03 | 14.777 | | 2002-02-04 | 00:00:00 | 3,09 | 3,09 | 2,95 | 2,95 | 134.700 | | 2002-02-05 | 00:00:00 | 3,00 | 3,12 | 2,97 | 3,05 | 3.407.000 | | 2002-02-06 | 00:00:00 | 3,08 | 3,08 | 2,93 | 2,93 | 1.237.900 | | 2002-02-07 | 00:00:00 | 2,97 | 3,00 | 2,95 | 2,98 | 169.200 | | 2002-02-08 | 00:00:00 | 3,05 | 3,10 | 2,98 | 3,10 | 206.800 | | 2002-02-11 | 00:00:00 | 3,00 | 3,06 | 2,99 | 3,00 | 450.100 | | 2002-02-12 | 00:00:00 | 3,01 | 3,08 | 3,00 | 3,03 | 176.500 | | 2002-02-13 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,10 | 505.700 | | 2002-02-14 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,10 | 829.000 | | 2002-02-15 | 00:00:00 | 3,07 | 3,10 | 3,05 | 3,05 | 305.800 | | 2002-02-18 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 120.800 | | 2002-02-19 | 00:00:00 | 3,05 | 3,10 | 2,95 | 2,96 | 247.000 | | 2002-02-20 | 00:00:00 | 2,98 | 2,98 | 2,90 | 2,92 | 86.300 | | 2002-02-21 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,82 | 320.000 | | 2002-02-22 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,80 | 265.700 | | 2002-02-25 | 00:00:00 | 2,76 | 2,76 | 2,70 | 2,75 | 47.500 | | 2002-02-26 | 00:00:00 | 2,70 | 3,00 | 2,70 | 2,95 | 163.000 | | 2002-02-27 | 00:00:00 | 2,95 | 3,24 | 2,95 | 3,15 | 468.500 | | 2002-02-28 | 00:00:00 | 3,20 | 3,20 | 3,06 | 3,06 | 32.400 | | 2002-03-01 | 00:00:00 | 3,12 | 3,34 | 3,10 | 3,30 | 133.700 | | 2002-03-04 | 00:00:00 | 3,30 | 3,40 | 3,15 | 3,15 | 126.300 | | 2002-03-05 | 00:00:00 | 3,16 | 3,54 | 3,16 | 3,36 | 864.700 | | 2002-03-06 | 00:00:00 | 3,40 | 3,58 | 3,30 | 3,55 | 637.900 | | 2002-03-07 | 00:00:00 | 3,52 | 3,56 | 3,42 | 3,47 | 648.900 | | 2002-03-08 | 00:00:00 | 3,48 | 3,55 | 3,40 | 3,55 | 153.900 | | 2002-03-11 | 00:00:00 | 3,53 | 3,60 | 3,50 | 3,60 | 196.300 | | 2002-03-12 | 00:00:00 | 3,60 | 3,65 | 3,45 | 3,45 | 671.200 | | 2002-03-13 | 00:00:00 | 3,54 | 3,55 | 3,35 | 3,35 | 545.100 | | 2002-03-14 | 00:00:00 | 3,35 | 3,35 | 3,22 | 3,23 | 408.200 | | 2002-03-15 | 00:00:00 | 3,20 | 3,39 | 3,20 | 3,28 | 180.800 | | 2002-03-18 | 00:00:00 | 3,28 | 3,36 | 3,28 | 3,35 | 158.500 | | 2002-03-19 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,25 | 217.600 | | 2002-03-20 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,19 | 92.800 | | 2002-03-21 | 00:00:00 | 3,20 | 3,25 | 3,18 | 3,18 | 184.000 | | 2002-03-22 | 00:00:00 | 3,23 | 3,24 | 3,15 | 3,21 | 256.900 | | 2002-03-25 | 00:00:00 | 3,25 | 3,28 | 3,18 | 3,20 | 166.100 | | 2002-03-26 | 00:00:00 | 3,20 | 3,24 | 3,15 | 3,20 | 138.700 | | 2002-03-27 | 00:00:00 | 3,15 | 3,30 | 3,15 | 3,18 | 287.100 | | 2002-03-28 | 00:00:00 | 3,23 | 3,24 | 3,21 | 3,23 | 73.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
