(Login BolsaPT & Canal Forex) |
|
INDRA SISTEMAS -A - [Ticker: IDR.MC] | | Última Trade | 9,320 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 9,450 | PER | 0,00% | Máximo | 9,530 | Pagamento Dividendo | | Mínimo | 9,300 | Data Ex-Dividendo | | Fecho Anterior | 9,290 | Yield | | Volume | 1.230.337 | 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 IDR.MC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-03 | 00:00:00 | 12,20 | 12,76 | 12,19 | 12,34 | 498.300 | 2000-10-04 | 00:00:00 | 12,40 | 12,65 | 12,34 | 12,53 | 395.400 | 2000-10-05 | 00:00:00 | 12,66 | 12,68 | 12,31 | 12,31 | 181.800 | 2000-10-06 | 00:00:00 | 12,47 | 12,49 | 12,25 | 12,29 | 215.000 | 2000-10-09 | 00:00:00 | 12,38 | 12,45 | 12,00 | 12,03 | 372.500 | 2000-10-10 | 00:00:00 | 12,11 | 12,40 | 12,11 | 12,15 | 231.400 | 2000-10-11 | 00:00:00 | 12,03 | 12,27 | 11,25 | 11,45 | 487.000 | 2000-10-12 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | 2000-10-13 | 00:00:00 | 10,80 | 11,48 | 10,80 | 11,48 | 598.500 | 2000-10-16 | 00:00:00 | 12,30 | 12,30 | 11,60 | 11,61 | 310.500 | 2000-10-17 | 00:00:00 | 11,70 | 11,95 | 11,50 | 11,68 | 134.200 | 2000-10-18 | 00:00:00 | 11,48 | 11,75 | 11,29 | 11,50 | 330.600 | 2000-10-19 | 00:00:00 | 11,40 | 11,92 | 11,40 | 11,70 | 471.000 | 2000-10-20 | 00:00:00 | 12,00 | 12,18 | 11,75 | 11,99 | 804.300 | 2000-10-23 | 00:00:00 | 11,75 | 11,90 | 11,67 | 11,88 | 256.200 | 2000-10-24 | 00:00:00 | 11,98 | 12,48 | 11,76 | 12,40 | 384.900 | 2000-10-25 | 00:00:00 | 12,12 | 12,25 | 12,10 | 12,20 | 565.900 | 2000-10-26 | 00:00:00 | 11,85 | 12,15 | 11,80 | 11,85 | 176.300 | 2000-10-27 | 00:00:00 | 11,85 | 12,35 | 11,85 | 12,04 | 309.600 | 2000-10-30 | 00:00:00 | 12,01 | 12,35 | 11,70 | 12,34 | 282.100 | 2000-10-31 | 00:00:00 | 12,34 | 12,34 | 12,34 | 12,34 | 0 | 2000-11-01 | 00:00:00 | 12,34 | 12,34 | 12,34 | 12,34 | 0 | 2000-11-02 | 00:00:00 | 11,85 | 12,00 | 11,36 | 11,36 | 650.400 | 2000-11-03 | 00:00:00 | 11,42 | 11,88 | 11,42 | 11,81 | 846.600 | 2000-11-06 | 00:00:00 | 11,80 | 12,00 | 11,75 | 11,90 | 321.500 | 2000-11-07 | 00:00:00 | 11,75 | 11,90 | 11,75 | 11,81 | 187.000 | 2000-11-08 | 00:00:00 | 11,90 | 11,95 | 11,80 | 11,83 | 153.900 | 2000-11-09 | 00:00:00 | 11,70 | 11,92 | 11,65 | 11,91 | 257.100 | 2000-11-10 | 00:00:00 | 11,82 | 11,90 | 11,55 | 11,75 | 794.300 | 2000-11-13 | 00:00:00 | 11,52 | 11,70 | 11,01 | 11,45 | 761.300 | 2000-11-14 | 00:00:00 | 11,32 | 11,58 | 11,23 | 11,45 | 1.330.500 | 2000-11-15 | 00:00:00 | 11,56 | 11,56 | 10,94 | 11,07 | 823.100 | 2000-11-16 | 00:00:00 | 11,02 | 11,20 | 10,73 | 10,91 | 536.100 | 2000-11-17 | 00:00:00 | 10,60 | 10,80 | 10,25 | 10,26 | 854.700 | 2000-11-20 | 00:00:00 | 10,47 | 10,64 | 10,02 | 10,10 | 264.200 | 2000-11-21 | 00:00:00 | 10,00 | 10,36 | 9,53 | 9,73 | 779.200 | 2000-11-22 | 00:00:00 | 9,59 | 9,68 | 8,50 | 8,61 | 729.600 | 2000-11-23 | 00:00:00 | 8,76 | 9,18 | 8,30 | 9,18 | 1.440.500 | 2000-11-24 | 00:00:00 | 9,25 | 10,10 | 9,24 | 10,05 | 793.600 | 2000-11-27 | 00:00:00 | 10,50 | 10,68 | 10,25 | 10,30 | 535.200 | 2000-11-28 | 00:00:00 | 10,10 | 10,14 | 9,53 | 9,60 | 427.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|