(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 | | 2002-07-23 | 00:00:00 | 3,05 | 3,05 | 2,70 | 2,75 | 276.500 | | 2002-07-24 | 00:00:00 | 2,75 | 2,75 | 2,60 | 2,70 | 224.800 | | 2002-07-25 | 00:00:00 | 2,65 | 2,70 | 2,35 | 2,40 | 245.400 | | 2002-07-26 | 00:00:00 | 2,50 | 2,50 | 2,00 | 2,12 | 666.400 | | 2002-07-29 | 00:00:00 | 2,10 | 2,29 | 2,10 | 2,26 | 94.700 | | 2002-07-30 | 00:00:00 | 2,35 | 2,59 | 2,35 | 2,59 | 601.000 | | 2002-07-31 | 00:00:00 | 2,64 | 2,64 | 2,51 | 2,60 | 303.200 | | 2002-08-01 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,50 | 277.700 | | 2002-08-02 | 00:00:00 | 2,50 | 2,51 | 2,47 | 2,47 | 134.400 | | 2002-08-06 | 00:00:00 | 2,58 | 2,68 | 2,50 | 2,63 | 212.300 | | 2002-08-07 | 00:00:00 | 2,75 | 2,90 | 2,75 | 2,90 | 205.500 | | 2002-08-08 | 00:00:00 | 2,85 | 3,05 | 2,85 | 2,85 | 715.400 | | 2002-08-09 | 00:00:00 | 2,90 | 2,95 | 2,90 | 2,93 | 633.000 | | 2002-08-12 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,91 | 67.400 | | 2002-08-13 | 00:00:00 | 2,94 | 2,95 | 2,79 | 2,80 | 637.600 | | 2002-08-14 | 00:00:00 | 2,85 | 2,85 | 2,68 | 2,71 | 253.400 | | 2002-08-15 | 00:00:00 | 2,75 | 2,85 | 2,70 | 2,75 | 2.301.300 | | 2002-08-16 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,70 | 130.300 | | 2002-08-19 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,69 | 40.700 | | 2002-08-20 | 00:00:00 | 2,70 | 2,74 | 2,66 | 2,70 | 46.000 | | 2002-08-21 | 00:00:00 | 2,70 | 2,70 | 2,67 | 2,69 | 17.600 | | 2002-08-22 | 00:00:00 | 2,65 | 2,68 | 2,63 | 2,67 | 80.300 | | 2002-08-23 | 00:00:00 | 2,68 | 2,68 | 2,61 | 2,65 | 167.000 | | 2002-08-26 | 00:00:00 | 2,69 | 2,69 | 2,61 | 2,65 | 177.200 | | 2002-08-27 | 00:00:00 | 2,67 | 2,72 | 2,67 | 2,70 | 87.500 | | 2002-08-28 | 00:00:00 | 2,65 | 2,65 | 2,58 | 2,60 | 242.800 | | 2002-08-29 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,60 | 85.900 | | 2002-08-30 | 00:00:00 | 2,58 | 2,69 | 2,58 | 2,69 | 45.900 | | 2002-09-03 | 00:00:00 | 2,74 | 2,90 | 2,74 | 2,85 | 159.300 | | 2002-09-04 | 00:00:00 | 2,90 | 2,94 | 2,80 | 2,88 | 141.900 | | 2002-09-05 | 00:00:00 | 2,95 | 2,95 | 2,85 | 2,95 | 174.900 | | 2002-09-06 | 00:00:00 | 2,98 | 3,00 | 2,94 | 2,96 | 358.600 | | 2002-09-09 | 00:00:00 | 2,99 | 3,04 | 2,99 | 3,00 | 727.300 | | 2002-09-10 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 646.900 | | 2002-09-11 | 00:00:00 | 3,05 | 3,20 | 3,05 | 3,20 | 602.400 | | 2002-09-12 | 00:00:00 | 3,22 | 3,40 | 3,22 | 3,30 | 2.321.300 | | 2002-09-13 | 00:00:00 | 3,30 | 3,30 | 3,21 | 3,25 | 94.800 | | 2002-09-16 | 00:00:00 | 3,25 | 3,35 | 3,20 | 3,33 | 111.600 | | 2002-09-17 | 00:00:00 | 3,30 | 3,40 | 3,26 | 3,28 | 218.300 | | 2002-09-18 | 00:00:00 | 3,28 | 3,35 | 3,21 | 3,25 | 65.900 | | 2002-09-19 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,15 | 525.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
