(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 | | 2002-05-27 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,48 | 88.700 | | 2002-05-28 | 00:00:00 | 3,45 | 3,67 | 3,41 | 3,67 | 388.900 | | 2002-05-29 | 00:00:00 | 3,70 | 3,78 | 3,65 | 3,68 | 1.164.400 | | 2002-05-30 | 00:00:00 | 3,70 | 3,70 | 3,55 | 3,59 | 89.300 | | 2002-05-31 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,55 | 298.700 | | 2002-06-03 | 00:00:00 | 3,63 | 3,63 | 3,50 | 3,56 | 294.500 | | 2002-06-04 | 00:00:00 | 3,55 | 3,60 | 3,52 | 3,52 | 359.600 | | 2002-06-05 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,43 | 313.900 | | 2002-06-06 | 00:00:00 | 3,40 | 3,44 | 3,20 | 3,39 | 198.200 | | 2002-06-07 | 00:00:00 | 3,45 | 3,45 | 3,29 | 3,30 | 171.900 | | 2002-06-10 | 00:00:00 | 3,35 | 3,35 | 3,10 | 3,10 | 248.900 | | 2002-06-11 | 00:00:00 | 3,00 | 3,35 | 3,00 | 3,35 | 652.500 | | 2002-06-12 | 00:00:00 | 3,20 | 3,30 | 3,15 | 3,21 | 421.400 | | 2002-06-13 | 00:00:00 | 3,20 | 3,25 | 3,05 | 3,10 | 33.700 | | 2002-06-14 | 00:00:00 | 3,25 | 3,29 | 3,11 | 3,11 | 432.600 | | 2002-06-17 | 00:00:00 | 3,18 | 3,18 | 3,11 | 3,15 | 232.700 | | 2002-06-18 | 00:00:00 | 3,15 | 3,24 | 3,14 | 3,20 | 524.700 | | 2002-06-19 | 00:00:00 | 3,22 | 3,24 | 3,18 | 3,24 | 233.600 | | 2002-06-20 | 00:00:00 | 3,24 | 3,26 | 3,24 | 3,24 | 274.600 | | 2002-06-21 | 00:00:00 | 3,28 | 3,39 | 2,95 | 3,20 | 1.807.700 | | 2002-06-24 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,20 | 301.100 | | 2002-06-25 | 00:00:00 | 3,24 | 3,25 | 3,05 | 3,09 | 397.500 | | 2002-06-26 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 321.800 | | 2002-06-27 | 00:00:00 | 3,20 | 3,20 | 3,05 | 3,05 | 74.100 | | 2002-06-28 | 00:00:00 | 3,18 | 3,18 | 2,90 | 3,05 | 405.800 | | 2002-07-02 | 00:00:00 | 3,07 | 3,07 | 2,90 | 2,99 | 230.600 | | 2002-07-03 | 00:00:00 | 3,00 | 3,00 | 2,94 | 2,95 | 81.300 | | 2002-07-04 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,98 | 33.700 | | 2002-07-05 | 00:00:00 | 3,07 | 3,10 | 2,99 | 3,05 | 235.800 | | 2002-07-08 | 00:00:00 | 3,10 | 3,30 | 3,08 | 3,10 | 418.400 | | 2002-07-09 | 00:00:00 | 3,05 | 3,26 | 3,05 | 3,22 | 1.978.800 | | 2002-07-10 | 00:00:00 | 3,15 | 3,23 | 3,15 | 3,21 | 250.700 | | 2002-07-11 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,17 | 1.633.200 | | 2002-07-12 | 00:00:00 | 3,15 | 3,20 | 3,11 | 3,20 | 33.800 | | 2002-07-15 | 00:00:00 | 3,16 | 3,23 | 3,10 | 3,19 | 103.500 | | 2002-07-16 | 00:00:00 | 3,18 | 3,18 | 3,10 | 3,10 | 28.100 | | 2002-07-17 | 00:00:00 | 3,05 | 3,10 | 3,00 | 3,07 | 94.800 | | 2002-07-18 | 00:00:00 | 3,08 | 3,14 | 3,00 | 3,11 | 139.300 | | 2002-07-19 | 00:00:00 | 3,15 | 3,15 | 3,06 | 3,09 | 214.100 | | 2002-07-22 | 00:00:00 | 3,15 | 3,15 | 2,96 | 3,05 | 124.100 | | 2002-07-23 | 00:00:00 | 3,05 | 3,05 | 2,70 | 2,75 | 276.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
