(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 | | 2002-07-12 | 00:00:00 | 7,70 | 7,85 | 7,51 | 7,70 | 89.300 | | 2002-07-15 | 00:00:00 | 7,56 | 7,56 | 6,50 | 7,38 | 83.600 | | 2002-07-16 | 00:00:00 | 7,37 | 7,70 | 6,90 | 7,02 | 54.900 | | 2002-07-17 | 00:00:00 | 6,90 | 7,80 | 6,64 | 7,80 | 79.800 | | 2002-07-18 | 00:00:00 | 7,66 | 7,80 | 6,75 | 6,91 | 69.300 | | 2002-07-19 | 00:00:00 | 6,91 | 7,06 | 6,64 | 6,64 | 68.300 | | 2002-07-22 | 00:00:00 | 6,60 | 6,84 | 6,40 | 6,43 | 43.900 | | 2002-07-23 | 00:00:00 | 6,43 | 6,67 | 5,60 | 5,76 | 69.900 | | 2002-07-24 | 00:00:00 | 5,68 | 6,09 | 5,60 | 6,03 | 75.300 | | 2002-07-25 | 00:00:00 | 6,04 | 6,30 | 5,80 | 6,20 | 59.100 | | 2002-07-26 | 00:00:00 | 6,25 | 6,45 | 5,97 | 6,45 | 47.900 | | 2002-07-29 | 00:00:00 | 6,45 | 6,45 | 6,03 | 6,24 | 49.600 | | 2002-07-30 | 00:00:00 | 6,19 | 7,00 | 5,76 | 6,98 | 246.200 | | 2002-07-31 | 00:00:00 | 7,09 | 7,76 | 7,00 | 7,00 | 508.100 | | 2002-08-01 | 00:00:00 | 7,15 | 7,21 | 6,91 | 7,01 | 193.000 | | 2002-08-02 | 00:00:00 | 7,00 | 7,74 | 7,00 | 7,52 | 195.000 | | 2002-08-05 | 00:00:00 | 7,56 | 7,60 | 7,10 | 7,39 | 127.900 | | 2002-08-06 | 00:00:00 | 7,49 | 8,05 | 7,35 | 7,99 | 184.700 | | 2002-08-07 | 00:00:00 | 8,03 | 8,03 | 7,55 | 7,94 | 73.100 | | 2002-08-08 | 00:00:00 | 7,93 | 8,03 | 7,65 | 8,03 | 103.100 | | 2002-08-09 | 00:00:00 | 7,90 | 8,00 | 7,87 | 7,95 | 46.400 | | 2002-08-12 | 00:00:00 | 7,79 | 7,96 | 7,60 | 7,82 | 22.400 | | 2002-08-13 | 00:00:00 | 7,76 | 7,76 | 7,50 | 7,50 | 52.900 | | 2002-08-14 | 00:00:00 | 7,50 | 7,82 | 7,30 | 7,80 | 110.500 | | 2002-08-15 | 00:00:00 | 7,58 | 7,70 | 7,45 | 7,51 | 79.000 | | 2002-08-16 | 00:00:00 | 7,50 | 8,03 | 7,50 | 7,94 | 85.100 | | 2002-08-19 | 00:00:00 | 7,91 | 8,00 | 7,75 | 8,00 | 33.500 | | 2002-08-20 | 00:00:00 | 7,80 | 7,80 | 7,51 | 7,52 | 38.700 | | 2002-08-21 | 00:00:00 | 7,51 | 7,84 | 7,50 | 7,81 | 50.500 | | 2002-08-22 | 00:00:00 | 7,85 | 8,00 | 7,45 | 7,46 | 49.900 | | 2002-08-23 | 00:00:00 | 7,65 | 8,25 | 7,26 | 8,01 | 43.200 | | 2002-08-26 | 00:00:00 | 8,30 | 8,35 | 8,01 | 8,31 | 120.000 | | 2002-08-27 | 00:00:00 | 8,37 | 8,46 | 7,33 | 7,45 | 78.900 | | 2002-08-28 | 00:00:00 | 7,70 | 7,74 | 7,25 | 7,25 | 25.100 | | 2002-08-29 | 00:00:00 | 7,48 | 7,70 | 7,28 | 7,67 | 14.900 | | 2002-08-30 | 00:00:00 | 7,70 | 7,92 | 7,27 | 7,38 | 49.700 | | 2002-09-03 | 00:00:00 | 7,20 | 7,59 | 7,05 | 7,40 | 71.500 | | 2002-09-04 | 00:00:00 | 7,21 | 7,75 | 7,13 | 7,75 | 36.600 | | 2002-09-05 | 00:00:00 | 7,74 | 7,86 | 7,25 | 7,54 | 34.600 | | 2002-09-06 | 00:00:00 | 7,65 | 7,93 | 7,50 | 7,63 | 55.500 | | 2002-09-09 | 00:00:00 | 7,60 | 7,85 | 7,45 | 7,60 | 16.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
