(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 | 2002-09-19 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,15 | 525.100 | 2002-09-20 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,16 | 177.900 | 2002-09-23 | 00:00:00 | 3,24 | 3,24 | 3,13 | 3,15 | 204.600 | 2002-09-24 | 00:00:00 | 3,19 | 3,30 | 3,15 | 3,30 | 553.600 | 2002-09-25 | 00:00:00 | 3,38 | 3,40 | 3,15 | 3,15 | 477.700 | 2002-09-26 | 00:00:00 | 3,15 | 3,23 | 3,15 | 3,17 | 87.700 | 2002-09-27 | 00:00:00 | 3,23 | 3,23 | 3,19 | 3,20 | 87.600 | 2002-09-30 | 00:00:00 | 3,23 | 3,30 | 3,16 | 3,22 | 1.112.800 | 2002-10-01 | 00:00:00 | 3,20 | 3,25 | 3,14 | 3,15 | 346.100 | 2002-10-02 | 00:00:00 | 3,15 | 3,19 | 3,09 | 3,09 | 74.600 | 2002-10-03 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,15 | 15.400 | 2002-10-04 | 00:00:00 | 3,10 | 3,15 | 3,00 | 3,15 | 157.400 | 2002-10-07 | 00:00:00 | 3,14 | 3,15 | 3,03 | 3,03 | 236.800 | 2002-10-08 | 00:00:00 | 3,00 | 3,00 | 2,65 | 2,73 | 303.800 | 2002-10-09 | 00:00:00 | 2,72 | 2,72 | 2,65 | 2,70 | 172.700 | 2002-10-10 | 00:00:00 | 2,70 | 2,70 | 2,61 | 2,61 | 53.600 | 2002-10-11 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,66 | 60.700 | 2002-10-15 | 00:00:00 | 2,66 | 2,70 | 2,60 | 2,61 | 45.900 | 2002-10-16 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,66 | 171.500 | 2002-10-17 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,63 | 111.400 | 2002-10-18 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,66 | 49.500 | 2002-10-21 | 00:00:00 | 2,71 | 2,71 | 2,45 | 2,56 | 162.600 | 2002-10-22 | 00:00:00 | 2,65 | 2,65 | 2,50 | 2,55 | 158.800 | 2002-10-23 | 00:00:00 | 2,60 | 2,68 | 2,55 | 2,68 | 435.600 | 2002-10-24 | 00:00:00 | 2,60 | 2,69 | 2,60 | 2,60 | 201.600 | 2002-10-25 | 00:00:00 | 2,74 | 2,99 | 2,70 | 2,99 | 67.300 | 2002-10-28 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 35.200 | 2002-10-29 | 00:00:00 | 2,94 | 2,98 | 2,85 | 2,96 | 507.600 | 2002-10-30 | 00:00:00 | 2,98 | 3,10 | 2,90 | 2,95 | 216.300 | 2002-10-31 | 00:00:00 | 3,00 | 3,09 | 2,90 | 2,90 | 419.700 | 2002-11-01 | 00:00:00 | 2,90 | 2,99 | 2,90 | 2,95 | 498.600 | 2002-11-04 | 00:00:00 | 2,95 | 2,95 | 2,91 | 2,95 | 45.200 | 2002-11-05 | 00:00:00 | 2,94 | 2,95 | 2,85 | 2,86 | 48.000 | 2002-11-06 | 00:00:00 | 2,89 | 2,90 | 2,66 | 2,68 | 371.800 | 2002-11-07 | 00:00:00 | 2,75 | 2,80 | 2,70 | 2,70 | 72.100 | 2002-11-08 | 00:00:00 | 2,75 | 2,80 | 2,70 | 2,74 | 44.700 | 2002-11-11 | 00:00:00 | 2,75 | 2,90 | 2,75 | 2,85 | 9.800 | 2002-11-12 | 00:00:00 | 2,85 | 3,00 | 2,85 | 2,97 | 1.935.800 | 2002-11-13 | 00:00:00 | 2,99 | 3,05 | 2,88 | 3,05 | 308.400 | 2002-11-14 | 00:00:00 | 2,90 | 3,03 | 2,90 | 3,00 | 75.000 | 2002-11-15 | 00:00:00 | 2,95 | 3,02 | 2,95 | 3,00 | 202.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|