(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-15 | 00:00:00 | 2,95 | 3,02 | 2,95 | 3,00 | 202.000 | 2002-11-18 | 00:00:00 | 3,00 | 3,09 | 3,00 | 3,09 | 42.000 | 2002-11-19 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,03 | 56.400 | 2002-11-20 | 00:00:00 | 2,96 | 3,10 | 2,96 | 3,05 | 83.600 | 2002-11-21 | 00:00:00 | 3,05 | 3,09 | 3,00 | 3,00 | 89.800 | 2002-11-22 | 00:00:00 | 3,04 | 3,05 | 3,00 | 3,01 | 60.000 | 2002-11-25 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,98 | 437.900 | 2002-11-26 | 00:00:00 | 3,00 | 3,00 | 2,93 | 2,99 | 121.400 | 2002-11-27 | 00:00:00 | 2,95 | 3,05 | 2,95 | 3,02 | 108.800 | 2002-11-28 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,00 | 22.700 | 2002-11-29 | 00:00:00 | 3,04 | 3,04 | 3,00 | 3,02 | 12.900 | 2002-12-02 | 00:00:00 | 3,05 | 3,06 | 3,00 | 3,05 | 78.700 | 2002-12-03 | 00:00:00 | 3,05 | 3,17 | 3,05 | 3,10 | 581.800 | 2002-12-04 | 00:00:00 | 3,14 | 3,14 | 3,05 | 3,05 | 169.700 | 2002-12-05 | 00:00:00 | 3,05 | 3,10 | 3,05 | 3,10 | 79.100 | 2002-12-06 | 00:00:00 | 3,10 | 3,16 | 3,05 | 3,11 | 42.700 | 2002-12-09 | 00:00:00 | 3,05 | 3,15 | 3,05 | 3,09 | 136.500 | 2002-12-10 | 00:00:00 | 3,14 | 3,14 | 3,05 | 3,05 | 41.500 | 2002-12-11 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 117.200 | 2002-12-12 | 00:00:00 | 3,08 | 3,15 | 3,05 | 3,15 | 459.700 | 2002-12-13 | 00:00:00 | 3,15 | 3,15 | 3,12 | 3,15 | 104.800 | 2002-12-16 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,14 | 111.400 | 2002-12-17 | 00:00:00 | 3,17 | 3,24 | 3,17 | 3,23 | 190.300 | 2002-12-18 | 00:00:00 | 3,23 | 3,27 | 3,20 | 3,27 | 324.400 | 2002-12-19 | 00:00:00 | 3,35 | 3,37 | 3,29 | 3,35 | 796.500 | 2002-12-20 | 00:00:00 | 3,34 | 3,34 | 3,15 | 3,20 | 196.500 | 2002-12-23 | 00:00:00 | 3,30 | 3,30 | 3,15 | 3,25 | 204.900 | 2002-12-24 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 247.900 | 2002-12-27 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,21 | 52.300 | 2002-12-30 | 00:00:00 | 3,24 | 3,25 | 3,19 | 3,25 | 54.000 | 2002-12-31 | 00:00:00 | 3,28 | 3,28 | 3,25 | 3,27 | 68.000 | 2003-01-02 | 00:00:00 | 3,25 | 3,28 | 3,22 | 3,28 | 38.700 | 2003-01-03 | 00:00:00 | 3,20 | 3,27 | 3,20 | 3,24 | 51.100 | 2003-01-06 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,20 | 41.200 | 2003-01-07 | 00:00:00 | 3,24 | 3,27 | 3,17 | 3,27 | 117.300 | 2003-01-08 | 00:00:00 | 3,26 | 3,28 | 3,18 | 3,18 | 329.700 | 2003-01-09 | 00:00:00 | 3,18 | 3,22 | 3,08 | 3,15 | 2.661.400 | 2003-01-10 | 00:00:00 | 3,15 | 3,19 | 3,13 | 3,19 | 235.500 | 2003-01-13 | 00:00:00 | 3,17 | 3,22 | 3,15 | 3,18 | 185.500 | 2003-01-14 | 00:00:00 | 3,15 | 3,17 | 3,11 | 3,14 | 212.300 | 2003-01-15 | 00:00:00 | 3,13 | 3,14 | 3,07 | 3,07 | 254.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|