(Login BolsaPT & Canal Forex) |
|
 Interpublic Group - [Ticker: IPG] |     | | Última Trade | 24,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,660 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,480 x 1.600 - 19,490 x 5.500 | EPS | 0,00 | | Abertura | 23,850 | PER | 0,00% | | Máximo | 24,390 | Pagamento Dividendo | | | Mínimo | 23,780 | Data Ex-Dividendo | | | Fecho Anterior | 23,710 | Yield | | | Volume | 5.243.598 | 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 IPG de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 33,94 | 33,98 | 33,20 | 33,40 | 1.081.900 | | 2002-05-29 | 00:00:00 | 33,41 | 33,65 | 32,90 | 33,00 | 1.147.200 | | 2002-05-30 | 00:00:00 | 32,87 | 32,88 | 32,00 | 32,10 | 2.763.000 | | 2002-05-31 | 00:00:00 | 32,20 | 33,09 | 32,19 | 33,00 | 1.257.600 | | 2002-06-03 | 00:00:00 | 32,98 | 33,35 | 32,03 | 32,07 | 1.543.900 | | 2002-06-04 | 00:00:00 | 32,20 | 32,46 | 32,06 | 32,40 | 1.656.400 | | 2002-06-05 | 00:00:00 | 32,29 | 33,05 | 32,25 | 33,01 | 1.950.000 | | 2002-06-06 | 00:00:00 | 33,01 | 33,01 | 31,00 | 31,24 | 2.750.600 | | 2002-06-07 | 00:00:00 | 31,05 | 31,16 | 30,15 | 30,50 | 2.975.700 | | 2002-06-10 | 00:00:00 | 30,75 | 31,40 | 30,30 | 30,47 | 1.937.400 | | 2002-06-11 | 00:00:00 | 30,47 | 30,90 | 29,95 | 30,02 | 1.240.800 | | 2002-06-12 | 00:00:00 | 29,50 | 29,65 | 25,82 | 28,17 | 8.818.000 | | 2002-06-13 | 00:00:00 | 27,95 | 28,18 | 26,67 | 27,14 | 3.564.800 | | 2002-06-14 | 00:00:00 | 27,02 | 27,22 | 26,20 | 27,00 | 3.255.000 | | 2002-06-17 | 00:00:00 | 27,35 | 27,66 | 26,46 | 26,73 | 2.908.100 | | 2002-06-18 | 00:00:00 | 26,48 | 27,28 | 26,47 | 27,00 | 2.683.400 | | 2002-06-19 | 00:00:00 | 26,86 | 27,23 | 26,21 | 26,28 | 2.573.600 | | 2002-06-20 | 00:00:00 | 26,29 | 26,51 | 25,00 | 25,07 | 3.746.100 | | 2002-06-21 | 00:00:00 | 24,75 | 25,75 | 24,74 | 25,10 | 3.097.400 | | 2002-06-24 | 00:00:00 | 25,00 | 25,80 | 24,30 | 25,36 | 2.878.700 | | 2002-06-25 | 00:00:00 | 25,61 | 25,81 | 25,20 | 25,55 | 3.857.000 | | 2002-06-26 | 00:00:00 | 25,20 | 25,42 | 24,87 | 25,27 | 2.890.400 | | 2002-06-27 | 00:00:00 | 25,02 | 25,20 | 21,80 | 23,51 | 9.323.200 | | 2002-06-28 | 00:00:00 | 23,26 | 25,36 | 23,20 | 24,76 | 3.172.600 | | 2002-07-01 | 00:00:00 | 24,77 | 25,08 | 23,00 | 23,06 | 1.970.400 | | 2002-07-02 | 00:00:00 | 23,06 | 23,35 | 21,60 | 22,91 | 3.304.100 | | 2002-07-03 | 00:00:00 | 22,91 | 23,45 | 22,33 | 23,29 | 2.880.200 | | 2002-07-05 | 00:00:00 | 23,54 | 24,67 | 23,36 | 24,67 | 1.282.300 | | 2002-07-08 | 00:00:00 | 24,90 | 25,00 | 24,10 | 24,66 | 2.248.700 | | 2002-07-09 | 00:00:00 | 24,60 | 25,01 | 24,00 | 24,15 | 2.424.900 | | 2002-07-10 | 00:00:00 | 24,00 | 24,20 | 22,69 | 23,01 | 2.117.800 | | 2002-07-11 | 00:00:00 | 22,75 | 23,59 | 22,06 | 23,36 | 1.972.500 | | 2002-07-12 | 00:00:00 | 23,50 | 24,25 | 23,20 | 23,45 | 2.033.100 | | 2002-07-15 | 00:00:00 | 22,90 | 22,91 | 22,00 | 22,81 | 1.863.700 | | 2002-07-16 | 00:00:00 | 22,61 | 23,10 | 22,10 | 22,27 | 2.668.700 | | 2002-07-17 | 00:00:00 | 22,55 | 22,96 | 21,55 | 22,08 | 2.308.600 | | 2002-07-18 | 00:00:00 | 22,08 | 22,35 | 20,52 | 20,95 | 3.941.500 | | 2002-07-19 | 00:00:00 | 20,75 | 20,92 | 20,22 | 20,48 | 2.112.100 | | 2002-07-22 | 00:00:00 | 20,44 | 20,60 | 18,91 | 19,88 | 2.538.000 | | 2002-07-23 | 00:00:00 | 19,91 | 20,00 | 18,50 | 18,70 | 2.851.400 | | 2002-07-24 | 00:00:00 | 18,15 | 20,07 | 18,02 | 19,89 | 2.949.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
