(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-24 | 00:00:00 | 926,79 | 953,39 | 926,79 | 949,17 | 497.642 | | 2017-07-25 | 00:00:00 | 951,73 | 953,66 | 941,15 | 944,92 | 351.003 | | 2017-07-26 | 00:00:00 | 946,08 | 950,17 | 939,45 | 943,91 | 263.834 | | 2017-07-27 | 00:00:00 | 944,07 | 946,00 | 921,00 | 931,85 | 438.359 | | 2017-07-28 | 00:00:00 | 930,50 | 943,00 | 927,06 | 941,20 | 484.848 | | 2017-07-31 | 00:00:00 | 943,51 | 945,99 | 933,40 | 938,26 | 379.607 | | 2017-08-01 | 00:00:00 | 938,97 | 945,00 | 934,13 | 940,97 | 270.866 | | 2017-08-02 | 00:00:00 | 939,40 | 941,36 | 927,00 | 932,97 | 301.709 | | 2017-08-03 | 00:00:00 | 929,33 | 939,35 | 928,07 | 934,16 | 279.918 | | 2017-08-04 | 00:00:00 | 938,22 | 938,22 | 923,68 | 931,07 | 324.260 | | 2017-08-07 | 00:00:00 | 929,71 | 937,14 | 927,62 | 936,63 | 302.349 | | 2017-08-08 | 00:00:00 | 933,15 | 937,85 | 929,50 | 934,38 | 217.089 | | 2017-08-09 | 00:00:00 | 934,39 | 945,75 | 931,00 | 943,45 | 264.031 | | 2017-08-10 | 00:00:00 | 939,48 | 943,09 | 927,89 | 929,38 | 253.489 | | 2017-08-11 | 00:00:00 | 930,28 | 944,00 | 930,28 | 942,25 | 232.037 | | 2017-08-14 | 00:00:00 | 951,00 | 967,26 | 951,00 | 964,56 | 323.698 | | 2017-08-15 | 00:00:00 | 967,22 | 990,44 | 965,01 | 985,37 | 584.560 | | 2017-08-16 | 00:00:00 | 986,07 | 991,54 | 981,01 | 988,90 | 273.599 | | 2017-08-17 | 00:00:00 | 987,75 | 993,00 | 972,21 | 973,10 | 319.024 | | 2017-08-18 | 00:00:00 | 973,53 | 992,30 | 968,59 | 984,31 | 381.217 | | 2017-08-21 | 00:00:00 | 982,05 | 985,00 | 974,41 | 982,70 | 377.041 | | 2017-08-22 | 00:00:00 | 982,90 | 998,00 | 982,70 | 996,60 | 314.549 | | 2017-08-23 | 00:00:00 | 993,82 | 993,82 | 983,20 | 986,67 | 205.222 | | 2017-08-24 | 00:00:00 | 986,96 | 991,62 | 983,20 | 990,58 | 225.150 | | 2017-08-25 | 00:00:00 | 991,05 | 992,97 | 976,34 | 978,63 | 273.254 | | 2017-08-28 | 00:00:00 | 981,98 | 988,67 | 980,57 | 986,00 | 183.509 | | 2017-08-29 | 00:00:00 | 981,70 | 989,03 | 977,01 | 987,40 | 274.096 | | 2017-08-30 | 00:00:00 | 982,11 | 996,49 | 981,00 | 996,04 | 207.198 | | 2017-08-31 | 00:00:00 | 996,01 | 1.005,66 | 992,38 | 1.004,67 | 456.831 | | 2017-09-01 | 00:00:00 | 1.001,90 | 1.008,62 | 997,37 | 1.006,75 | 178.645 | | 2017-09-05 | 00:00:00 | 1.007,94 | 1.026,08 | 1.007,00 | 1.021,44 | 338.507 | | 2017-09-06 | 00:00:00 | 1.023,77 | 1.029,00 | 1.011,03 | 1.022,37 | 216.263 | | 2017-09-07 | 00:00:00 | 1.022,40 | 1.037,85 | 1.022,29 | 1.036,47 | 173.466 | | 2017-09-08 | 00:00:00 | 1.032,85 | 1.054,77 | 1.025,00 | 1.042,59 | 313.170 | | 2017-09-11 | 00:00:00 | 1.043,15 | 1.054,00 | 1.036,10 | 1.045,48 | 361.332 | | 2017-09-12 | 00:00:00 | 1.044,58 | 1.048,23 | 1.041,80 | 1.045,00 | 195.588 | | 2017-09-13 | 00:00:00 | 1.042,17 | 1.043,89 | 1.036,03 | 1.042,88 | 138.998 | | 2017-09-14 | 00:00:00 | 1.040,76 | 1.045,09 | 1.037,55 | 1.040,50 | 212.433 | | 2017-09-15 | 00:00:00 | 1.039,54 | 1.043,00 | 1.036,25 | 1.038,03 | 353.787 | | 2017-09-18 | 00:00:00 | 1.041,17 | 1.048,93 | 1.036,56 | 1.046,29 | 245.937 | | 2017-09-19 | 00:00:00 | 1.042,87 | 1.053,00 | 1.040,63 | 1.045,47 | 199.698 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
