(Login BolsaPT & Canal Forex) |
|
 Intuitive Surgica - [Ticker: ISRG] |     | | Última Trade | 548,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +18,060 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 376,650 x 200 - 376,770 x 100 | EPS | 0,00 | | Abertura | 541,860 | PER | 0,00% | | Máximo | 548,980 | Pagamento Dividendo | | | Mínimo | 535,880 | Data Ex-Dividendo | | | Fecho Anterior | 530,870 | Yield | | | Volume | 1.044.535 | 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 ISRG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 546,43 | 548,00 | 513,16 | 526,47 | 1.358.100 | | 2018-10-09 | 00:00:00 | 527,68 | 537,99 | 523,71 | 531,21 | 1.009.269 | | 2018-10-10 | 00:00:00 | 534,99 | 537,50 | 511,28 | 512,21 | 1.133.941 | | 2018-10-11 | 00:00:00 | 509,50 | 520,26 | 500,00 | 508,22 | 1.307.743 | | 2018-10-12 | 00:00:00 | 522,01 | 537,44 | 521,20 | 532,02 | 1.033.137 | | 2018-10-15 | 00:00:00 | 529,07 | 529,07 | 517,44 | 519,29 | 739.324 | | 2018-10-16 | 00:00:00 | 525,51 | 544,38 | 525,51 | 542,91 | 727.954 | | 2018-10-17 | 00:00:00 | 544,03 | 548,11 | 538,40 | 542,91 | 796.137 | | 2018-10-18 | 00:00:00 | 544,73 | 545,87 | 520,01 | 522,29 | 1.493.249 | | 2018-10-19 | 00:00:00 | 538,86 | 539,98 | 503,48 | 511,64 | 949.567 | | 2018-10-22 | 00:00:00 | 504,65 | 513,58 | 502,21 | 511,41 | 872.726 | | 2018-10-23 | 00:00:00 | 498,92 | 509,05 | 485,45 | 506,93 | 1.377.420 | | 2018-10-24 | 00:00:00 | 505,75 | 509,71 | 482,16 | 483,11 | 963.449 | | 2018-10-25 | 00:00:00 | 489,29 | 498,30 | 482,76 | 492,92 | 1.143.976 | | 2018-10-26 | 00:00:00 | 482,00 | 494,05 | 475,44 | 486,89 | 1.135.677 | | 2018-10-29 | 00:00:00 | 495,38 | 498,00 | 467,07 | 477,86 | 904.552 | | 2018-10-30 | 00:00:00 | 477,04 | 491,71 | 472,47 | 490,82 | 1.131.520 | | 2018-10-31 | 00:00:00 | 513,86 | 526,33 | 508,00 | 521,18 | 1.615.174 | | 2018-11-01 | 00:00:00 | 522,83 | 523,50 | 504,66 | 518,61 | 1.032.492 | | 2018-11-02 | 00:00:00 | 520,00 | 529,00 | 510,59 | 516,22 | 649.790 | | 2018-11-05 | 00:00:00 | 516,82 | 519,99 | 502,88 | 507,40 | 792.470 | | 2018-11-06 | 00:00:00 | 506,65 | 520,49 | 506,01 | 519,69 | 766.083 | | 2018-11-07 | 00:00:00 | 523,37 | 546,06 | 523,30 | 545,68 | 1.295.747 | | 2018-11-08 | 00:00:00 | 542,35 | 544,99 | 536,31 | 540,02 | 535.805 | | 2018-11-09 | 00:00:00 | 534,67 | 535,64 | 525,00 | 532,56 | 636.731 | | 2018-11-12 | 00:00:00 | 531,30 | 532,98 | 503,51 | 504,00 | 835.334 | | 2018-11-13 | 00:00:00 | 506,50 | 517,00 | 500,04 | 503,44 | 594.620 | | 2018-11-14 | 00:00:00 | 508,00 | 510,02 | 493,28 | 498,64 | 607.540 | | 2018-11-15 | 00:00:00 | 497,10 | 514,40 | 485,48 | 513,64 | 766.244 | | 2018-11-16 | 00:00:00 | 508,04 | 524,05 | 507,11 | 518,54 | 797.008 | | 2018-11-19 | 00:00:00 | 517,48 | 519,46 | 480,02 | 482,67 | 1.114.617 | | 2018-11-20 | 00:00:00 | 470,00 | 492,87 | 462,01 | 485,24 | 1.044.716 | | 2018-11-21 | 00:00:00 | 492,25 | 498,86 | 485,51 | 491,62 | 598.909 | | 2018-11-23 | 00:00:00 | 488,21 | 493,40 | 487,64 | 489,57 | 246.627 | | 2018-11-26 | 00:00:00 | 495,94 | 497,11 | 489,00 | 495,71 | 92.957 | | 2018-11-27 | 00:00:00 | 498,26 | 500,08 | 493,05 | 496,86 | 580.964 | | 2018-11-28 | 00:00:00 | 499,40 | 522,27 | 499,04 | 521,90 | 957.003 | | 2018-11-29 | 00:00:00 | 515,89 | 521,91 | 510,89 | 520,97 | 538.670 | | 2018-11-30 | 00:00:00 | 520,97 | 534,00 | 517,39 | 530,87 | 988.212 | | 2018-12-03 | 00:00:00 | 541,86 | 548,98 | 535,88 | 548,93 | 1.044.535 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
