(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-19 | 00:00:00 | 9,65 | 10,00 | 9,60 | 9,85 | 124.800 | | 2002-03-20 | 00:00:00 | 9,87 | 10,00 | 9,76 | 9,90 | 50.400 | | 2002-03-21 | 00:00:00 | 9,89 | 10,15 | 9,65 | 10,00 | 65.600 | | 2002-03-22 | 00:00:00 | 9,98 | 9,98 | 9,50 | 9,84 | 327.300 | | 2002-03-25 | 00:00:00 | 9,85 | 9,85 | 9,65 | 9,73 | 44.500 | | 2002-03-26 | 00:00:00 | 9,73 | 9,85 | 9,25 | 9,40 | 103.900 | | 2002-03-27 | 00:00:00 | 9,50 | 9,50 | 9,00 | 9,28 | 119.600 | | 2002-03-28 | 00:00:00 | 9,29 | 9,50 | 9,12 | 9,40 | 97.500 | | 2002-04-01 | 00:00:00 | 9,49 | 9,54 | 9,00 | 9,35 | 507.000 | | 2002-04-02 | 00:00:00 | 9,24 | 9,57 | 9,10 | 9,25 | 106.000 | | 2002-04-03 | 00:00:00 | 9,44 | 9,44 | 9,10 | 9,15 | 58.700 | | 2002-04-04 | 00:00:00 | 9,16 | 9,40 | 9,12 | 9,40 | 54.000 | | 2002-04-05 | 00:00:00 | 9,21 | 9,45 | 9,20 | 9,21 | 43.400 | | 2002-04-08 | 00:00:00 | 9,37 | 9,45 | 9,15 | 9,25 | 43.100 | | 2002-04-09 | 00:00:00 | 9,20 | 9,25 | 9,05 | 9,20 | 47.400 | | 2002-04-10 | 00:00:00 | 9,25 | 9,25 | 9,10 | 9,15 | 143.100 | | 2002-04-11 | 00:00:00 | 9,13 | 9,30 | 9,13 | 9,25 | 95.200 | | 2002-04-12 | 00:00:00 | 9,20 | 9,65 | 9,20 | 9,60 | 86.400 | | 2002-04-15 | 00:00:00 | 9,60 | 9,88 | 9,45 | 9,85 | 79.000 | | 2002-04-16 | 00:00:00 | 9,86 | 10,10 | 9,83 | 10,06 | 129.500 | | 2002-04-17 | 00:00:00 | 10,07 | 10,39 | 9,95 | 10,04 | 210.400 | | 2002-04-18 | 00:00:00 | 10,22 | 10,35 | 9,80 | 9,95 | 63.300 | | 2002-04-19 | 00:00:00 | 10,14 | 10,14 | 9,83 | 9,95 | 30.700 | | 2002-04-22 | 00:00:00 | 9,96 | 10,25 | 9,65 | 9,65 | 27.400 | | 2002-04-23 | 00:00:00 | 9,90 | 10,27 | 9,60 | 10,20 | 318.400 | | 2002-04-24 | 00:00:00 | 10,30 | 11,25 | 10,23 | 10,90 | 635.700 | | 2002-04-25 | 00:00:00 | 10,95 | 10,95 | 10,10 | 10,48 | 340.600 | | 2002-04-26 | 00:00:00 | 10,51 | 10,52 | 9,91 | 10,25 | 237.100 | | 2002-04-29 | 00:00:00 | 10,36 | 10,75 | 9,76 | 10,09 | 363.000 | | 2002-04-30 | 00:00:00 | 9,98 | 10,35 | 9,80 | 10,15 | 145.500 | | 2002-05-01 | 00:00:00 | 10,20 | 10,21 | 9,91 | 10,00 | 125.100 | | 2002-05-02 | 00:00:00 | 9,98 | 10,09 | 9,90 | 10,00 | 210.100 | | 2002-05-03 | 00:00:00 | 10,00 | 10,07 | 9,80 | 10,07 | 87.200 | | 2002-05-06 | 00:00:00 | 10,05 | 10,08 | 9,36 | 9,60 | 187.000 | | 2002-05-07 | 00:00:00 | 9,53 | 9,69 | 8,89 | 8,98 | 231.400 | | 2002-05-08 | 00:00:00 | 9,10 | 9,48 | 8,91 | 9,39 | 121.600 | | 2002-05-09 | 00:00:00 | 9,23 | 9,49 | 8,73 | 8,75 | 58.300 | | 2002-05-10 | 00:00:00 | 8,75 | 9,00 | 7,25 | 8,60 | 340.300 | | 2002-05-13 | 00:00:00 | 8,65 | 9,19 | 8,65 | 8,94 | 127.900 | | 2002-05-14 | 00:00:00 | 8,93 | 9,09 | 8,92 | 8,96 | 91.600 | | 2002-05-15 | 00:00:00 | 8,80 | 9,00 | 8,79 | 9,00 | 103.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
