(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-28 | 00:00:00 | 3,23 | 3,24 | 3,21 | 3,23 | 73.100 | | 2002-04-01 | 00:00:00 | 3,23 | 3,26 | 3,18 | 3,26 | 105.600 | | 2002-04-02 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,24 | 107.200 | | 2002-04-03 | 00:00:00 | 3,20 | 3,20 | 2,99 | 3,00 | 369.200 | | 2002-04-04 | 00:00:00 | 3,00 | 3,00 | 2,85 | 2,96 | 383.800 | | 2002-04-05 | 00:00:00 | 2,88 | 3,00 | 2,88 | 2,98 | 93.600 | | 2002-04-08 | 00:00:00 | 3,00 | 3,09 | 3,00 | 3,09 | 96.100 | | 2002-04-09 | 00:00:00 | 3,08 | 3,09 | 3,00 | 3,00 | 68.400 | | 2002-04-10 | 00:00:00 | 3,00 | 3,10 | 2,96 | 3,10 | 156.400 | | 2002-04-11 | 00:00:00 | 3,00 | 3,10 | 2,99 | 3,00 | 140.500 | | 2002-04-12 | 00:00:00 | 3,05 | 3,08 | 3,00 | 3,00 | 217.100 | | 2002-04-15 | 00:00:00 | 2,98 | 3,12 | 2,98 | 3,10 | 382.000 | | 2002-04-16 | 00:00:00 | 3,10 | 3,13 | 3,03 | 3,10 | 230.300 | | 2002-04-17 | 00:00:00 | 3,15 | 3,25 | 3,10 | 3,23 | 400.700 | | 2002-04-18 | 00:00:00 | 3,20 | 3,28 | 3,15 | 3,15 | 870.200 | | 2002-04-19 | 00:00:00 | 3,20 | 3,25 | 3,07 | 3,10 | 467.600 | | 2002-04-22 | 00:00:00 | 3,10 | 3,15 | 3,03 | 3,10 | 285.700 | | 2002-04-23 | 00:00:00 | 3,08 | 3,08 | 2,96 | 2,96 | 329.700 | | 2002-04-24 | 00:00:00 | 2,95 | 3,37 | 2,95 | 3,30 | 1.685.800 | | 2002-04-25 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,35 | 1.535.900 | | 2002-04-26 | 00:00:00 | 3,35 | 3,49 | 3,30 | 3,40 | 974.600 | | 2002-04-29 | 00:00:00 | 3,33 | 3,50 | 3,33 | 3,43 | 290.600 | | 2002-04-30 | 00:00:00 | 3,45 | 3,50 | 3,38 | 3,44 | 204.000 | | 2002-05-01 | 00:00:00 | 3,41 | 3,51 | 3,41 | 3,47 | 114.000 | | 2002-05-02 | 00:00:00 | 3,51 | 3,60 | 3,42 | 3,51 | 536.700 | | 2002-05-03 | 00:00:00 | 3,59 | 3,62 | 3,55 | 3,58 | 666.700 | | 2002-05-06 | 00:00:00 | 3,60 | 3,60 | 3,53 | 3,60 | 244.700 | | 2002-05-07 | 00:00:00 | 3,59 | 3,59 | 3,48 | 3,58 | 196.000 | | 2002-05-08 | 00:00:00 | 3,50 | 3,52 | 3,46 | 3,50 | 682.400 | | 2002-05-09 | 00:00:00 | 3,53 | 3,54 | 3,45 | 3,46 | 23.200 | | 2002-05-10 | 00:00:00 | 3,42 | 3,50 | 3,35 | 3,45 | 188.800 | | 2002-05-13 | 00:00:00 | 3,42 | 3,55 | 3,42 | 3,45 | 62.800 | | 2002-05-14 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,45 | 165.700 | | 2002-05-15 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,40 | 92.300 | | 2002-05-16 | 00:00:00 | 3,40 | 3,42 | 3,36 | 3,41 | 46.700 | | 2002-05-17 | 00:00:00 | 3,46 | 3,54 | 3,44 | 3,54 | 216.900 | | 2002-05-21 | 00:00:00 | 3,60 | 3,70 | 3,44 | 3,58 | 446.300 | | 2002-05-22 | 00:00:00 | 3,60 | 3,62 | 3,50 | 3,55 | 323.700 | | 2002-05-23 | 00:00:00 | 3,55 | 3,60 | 3,47 | 3,50 | 165.700 | | 2002-05-24 | 00:00:00 | 3,50 | 3,55 | 3,46 | 3,50 | 312.900 | | 2002-05-27 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,48 | 88.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
