(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-18 | 00:00:00 | 453,75 | 473,79 | 448,91 | 471,03 | 3.474.548 | | 2018-04-19 | 00:00:00 | 467,01 | 468,00 | 458,18 | 462,71 | 1.714.788 | | 2018-04-20 | 00:00:00 | 459,86 | 460,19 | 453,60 | 456,27 | 1.320.533 | | 2018-04-23 | 00:00:00 | 457,00 | 459,00 | 446,01 | 447,84 | 919.359 | | 2018-04-24 | 00:00:00 | 448,84 | 451,46 | 430,00 | 436,47 | 1.134.664 | | 2018-04-25 | 00:00:00 | 436,00 | 439,80 | 429,04 | 437,96 | 768.791 | | 2018-04-26 | 00:00:00 | 439,66 | 448,53 | 437,11 | 446,19 | 731.507 | | 2018-04-27 | 00:00:00 | 449,84 | 451,42 | 442,96 | 447,03 | 546.182 | | 2018-04-30 | 00:00:00 | 448,61 | 450,67 | 440,69 | 440,78 | 664.190 | | 2018-05-01 | 00:00:00 | 440,01 | 448,06 | 440,01 | 447,55 | 607.254 | | 2018-05-02 | 00:00:00 | 447,23 | 453,43 | 445,25 | 449,01 | 810.219 | | 2018-05-03 | 00:00:00 | 446,00 | 450,85 | 438,07 | 448,24 | 812.255 | | 2018-05-04 | 00:00:00 | 447,05 | 461,32 | 443,02 | 460,42 | 751.416 | | 2018-05-07 | 00:00:00 | 461,00 | 468,38 | 460,59 | 465,40 | 719.283 | | 2018-05-08 | 00:00:00 | 463,00 | 464,04 | 459,53 | 462,60 | 810.093 | | 2018-05-09 | 00:00:00 | 463,79 | 465,87 | 459,24 | 462,27 | 686.056 | | 2018-05-10 | 00:00:00 | 464,01 | 468,64 | 462,72 | 468,40 | 509.199 | | 2018-05-11 | 00:00:00 | 468,09 | 472,78 | 464,25 | 468,35 | 615.438 | | 2018-05-14 | 00:00:00 | 469,56 | 471,75 | 463,99 | 466,19 | 674.856 | | 2018-05-15 | 00:00:00 | 461,60 | 463,92 | 453,11 | 456,83 | 783.266 | | 2018-05-16 | 00:00:00 | 457,99 | 465,42 | 454,68 | 461,04 | 513.946 | | 2018-05-17 | 00:00:00 | 461,03 | 462,77 | 455,77 | 457,92 | 654.611 | | 2018-05-18 | 00:00:00 | 458,78 | 459,56 | 453,78 | 458,79 | 599.131 | | 2018-05-21 | 00:00:00 | 462,10 | 467,40 | 459,66 | 463,38 | 553.027 | | 2018-05-22 | 00:00:00 | 464,00 | 464,85 | 453,79 | 454,61 | 712.407 | | 2018-05-23 | 00:00:00 | 450,00 | 459,22 | 450,00 | 458,71 | 546.465 | | 2018-05-24 | 00:00:00 | 459,22 | 461,25 | 454,25 | 457,79 | 472.003 | | 2018-05-25 | 00:00:00 | 459,36 | 461,06 | 452,75 | 456,56 | 651.733 | | 2018-05-29 | 00:00:00 | 453,29 | 455,10 | 449,64 | 454,63 | 871.217 | | 2018-05-30 | 00:00:00 | 456,20 | 465,56 | 455,18 | 459,66 | 1.081.000 | | 2018-05-31 | 00:00:00 | 460,00 | 466,45 | 458,56 | 459,67 | 2.034.278 | | 2018-06-01 | 00:00:00 | 461,81 | 480,00 | 459,43 | 479,25 | 1.219.554 | | 2018-06-04 | 00:00:00 | 480,00 | 484,12 | 472,58 | 477,93 | 1.011.636 | | 2018-06-05 | 00:00:00 | 478,00 | 493,41 | 476,19 | 492,37 | 1.506.135 | | 2018-06-06 | 00:00:00 | 493,00 | 494,07 | 484,38 | 493,38 | 919.693 | | 2018-06-07 | 00:00:00 | 493,00 | 493,00 | 476,23 | 485,34 | 880.593 | | 2018-06-08 | 00:00:00 | 485,00 | 488,40 | 480,41 | 484,60 | 611.426 | | 2018-06-11 | 00:00:00 | 484,60 | 494,35 | 483,90 | 490,71 | 781.159 | | 2018-06-12 | 00:00:00 | 491,69 | 496,23 | 488,63 | 494,92 | 711.038 | | 2018-06-13 | 00:00:00 | 495,00 | 496,92 | 487,50 | 490,47 | 766.507 | | 2018-06-14 | 00:00:00 | 492,37 | 496,61 | 492,37 | 495,52 | 1.058.945 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
