Ibersol - SGPS SA (IBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/12/2023 |
10.633 |
0,00%
|
6,72
|
6,70
|
6,72
|
6,72
|
| 12/12/2023 |
6.693 |
-0,30%
|
6,74
|
6,70
|
6,74
|
6,72
|
| 11/12/2023 |
19.826 |
0,00%
|
6,70
|
6,70
|
6,74
|
6,74
|
| 08/12/2023 |
5.864 |
-0,30%
|
6,76
|
6,74
|
6,76
|
6,74
|
| 07/12/2023 |
7.758 |
0,60%
|
6,70
|
6,70
|
6,76
|
6,76
|
| 06/12/2023 |
11.373 |
0,00%
|
6,72
|
6,68
|
6,74
|
6,72
|
| 05/12/2023 |
26.664 |
-0,30%
|
6,72
|
6,70
|
6,76
|
6,72
|
| 04/12/2023 |
47.029 |
-0,59%
|
6,70
|
6,70
|
6,78
|
6,74
|
| 01/12/2023 |
13.643 |
0,59%
|
6,74
|
6,68
|
6,80
|
6,78
|
| 30/11/2023 |
19.338 |
0,60%
|
6,70
|
6,68
|
6,78
|
6,74
|
| 29/11/2023 |
28.032 |
0,90%
|
6,68
|
6,62
|
6,72
|
6,70
|
| 28/11/2023 |
12.551 |
0,61%
|
6,64
|
6,62
|
6,68
|
6,64
|
| 27/11/2023 |
6.568 |
0,00%
|
6,68
|
6,60
|
6,68
|
6,60
|
| 24/11/2023 |
18.692 |
-0,30%
|
6,62
|
6,52
|
6,64
|
6,60
|
| 23/11/2023 |
13.597 |
-0,30%
|
6,68
|
6,62
|
6,68
|
6,62
|
| 22/11/2023 |
5.008 |
0,30%
|
6,62
|
6,60
|
6,68
|
6,64
|
| 21/11/2023 |
9.614 |
0,00%
|
6,62
|
6,62
|
6,68
|
6,62
|
| 20/11/2023 |
4.898 |
0,30%
|
6,62
|
6,62
|
6,66
|
6,62
|
| 17/11/2023 |
9.270 |
-1,20%
|
6,68
|
6,60
|
6,68
|
6,60
|
| 16/11/2023 |
21.579 |
0,00%
|
6,62
|
6,56
|
6,68
|
6,68
|
| 15/11/2023 |
7.901 |
0,00%
|
6,68
|
6,66
|
6,70
|
6,68
|
| 14/11/2023 |
14.427 |
0,91%
|
6,66
|
6,52
|
6,68
|
6,68
|
| 13/11/2023 |
12.040 |
0,30%
|
6,52
|
6,52
|
6,64
|
6,62
|
| 10/11/2023 |
3.116 |
-0,60%
|
6,64
|
6,60
|
6,64
|
6,60
|
| 09/11/2023 |
1.424 |
0,61%
|
6,68
|
6,62
|
6,68
|
6,64
|
| 08/11/2023 |
4.677 |
-0,60%
|
6,64
|
6,60
|
6,66
|
6,60
|
| 07/11/2023 |
17.523 |
-1,19%
|
6,70
|
6,50
|
6,70
|
6,64
|
| 06/11/2023 |
6.929 |
0,30%
|
6,70
|
6,66
|
6,72
|
6,72
|
| 03/11/2023 |
30.753 |
-0,30%
|
6,72
|
6,60
|
6,72
|
6,70
|
| 02/11/2023 |
11.196 |
0,00%
|
6,72
|
6,66
|
6,72
|
6,72
|
| 01/11/2023 |
6.353 |
0,30%
|
6,70
|
6,66
|
6,72
|
6,72
|
| 31/10/2023 |
4.047 |
0,00%
|
6,68
|
6,66
|
6,70
|
6,70
|
| 30/10/2023 |
8.350 |
0,60%
|
6,66
|
6,66
|
6,70
|
6,70
|
| 27/10/2023 |
7.088 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
| 26/10/2023 |
3.889 |
1,21%
|
6,68
|
6,62
|
6,68
|
6,68
|
| 25/10/2023 |
11.192 |
-1,49%
|
6,72
|
6,60
|
6,72
|
6,60
|
| 24/10/2023 |
7.048 |
-0,30%
|
6,72
|
6,70
|
6,76
|
6,70
|
| 23/10/2023 |
5.406 |
0,90%
|
6,74
|
6,72
|
6,76
|
6,72
|
| 20/10/2023 |
4.097 |
-3,20%
|
6,86
|
6,66
|
6,86
|
6,66
|
| 19/10/2023 |
8.695 |
0,00%
|
6,72
|
6,72
|
6,88
|
6,88
|
| 18/10/2023 |
8.756 |
2,08%
|
6,74
|
6,74
|
6,88
|
6,88
|
| 17/10/2023 |
5.393 |
-0,88%
|
6,78
|
6,74
|
6,78
|
6,74
|
| 16/10/2023 |
8.160 |
0,00%
|
6,78
|
6,76
|
6,80
|
6,80
|
| 13/10/2023 |
6.866 |
0,30%
|
6,78
|
6,78
|
6,84
|
6,80
|
| 12/10/2023 |
14.370 |
0,00%
|
6,74
|
6,74
|
6,82
|
6,78
|
| 11/10/2023 |
8.392 |
0,00%
|
6,74
|
6,74
|
6,80
|
6,78
|
| 10/10/2023 |
14.965 |
0,00%
|
6,78
|
6,76
|
6,82
|
6,78
|
| 09/10/2023 |
15.855 |
-0,88%
|
6,74
|
6,74
|
6,80
|
6,78
|
| 06/10/2023 |
9.504 |
0,29%
|
6,80
|
6,68
|
6,84
|
6,84
|
| 05/10/2023 |
6.113 |
0,29%
|
6,78
|
6,78
|
6,82
|
6,82
|
| 04/10/2023 |
13.196 |
-0,88%
|
6,84
|
6,76
|
6,84
|
6,80
|
| 03/10/2023 |
18.890 |
-0,58%
|
6,86
|
6,84
|
6,90
|
6,86
|
| 02/10/2023 |
34.825 |
0,00%
|
6,86
|
6,82
|
6,92
|
6,90
|
| 29/09/2023 |
27.008 |
-0,29%
|
6,92
|
6,90
|
7,00
|
6,90
|
| 28/09/2023 |
9.712 |
0,58%
|
6,98
|
6,88
|
6,98
|
6,92
|
| 27/09/2023 |
8.092 |
-0,29%
|
6,90
|
6,88
|
6,98
|
6,88
|
| 26/09/2023 |
20.900 |
0,29%
|
6,88
|
6,88
|
6,94
|
6,90
|
| 25/09/2023 |
15.741 |
-1,15%
|
6,90
|
6,88
|
6,96
|
6,88
|
| 22/09/2023 |
9.284 |
-0,57%
|
7,00
|
6,94
|
7,00
|
6,96
|
| 21/09/2023 |
59.790 |
0,87%
|
7,00
|
6,98
|
7,00
|
7,00
|
| 20/09/2023 |
51.887 |
0,87%
|
7,00
|
6,94
|
7,00
|
6,94
|
| 19/09/2023 |
16.076 |
-0,87%
|
6,96
|
6,84
|
6,96
|
6,88
|
| 18/09/2023 |
22.558 |
-0,29%
|
6,98
|
6,86
|
6,98
|
6,94
|
| 15/09/2023 |
11.386 |
0,87%
|
6,90
|
6,90
|
6,96
|
6,96
|
| 14/09/2023 |
5.952 |
0,00%
|
6,90
|
6,90
|
6,92
|
6,90
|
| 13/09/2023 |
12.168 |
-0,58%
|
6,94
|
6,90
|
6,94
|
6,90
|
| 12/09/2023 |
12.771 |
-0,29%
|
6,88
|
6,88
|
6,96
|
6,94
|
| 11/09/2023 |
12.005 |
0,00%
|
6,96
|
6,88
|
6,98
|
6,96
|
| 08/09/2023 |
16.633 |
0,87%
|
6,96
|
6,90
|
6,98
|
6,96
|
| 07/09/2023 |
6.274 |
0,00%
|
6,98
|
6,90
|
7,00
|
6,90
|
| 06/09/2023 |
7.097 |
-0,58%
|
6,86
|
6,86
|
6,94
|
6,90
|
| 05/09/2023 |
20.947 |
-0,57%
|
6,98
|
6,92
|
7,00
|
6,94
|
| 04/09/2023 |
50.373 |
2,35%
|
6,82
|
6,80
|
7,00
|
6,98
|
| 01/09/2023 |
39.523 |
0,59%
|
6,76
|
6,70
|
6,82
|
6,82
|
| 31/08/2023 |
17.537 |
0,59%
|
6,74
|
6,70
|
6,78
|
6,78
|
| 30/08/2023 |
4.394 |
0,00%
|
6,74
|
6,70
|
6,76
|
6,74
|
| 29/08/2023 |
5.659 |
-0,30%
|
6,76
|
6,74
|
6,78
|
6,74
|
| 28/08/2023 |
6.330 |
-0,30%
|
6,80
|
6,74
|
6,80
|
6,76
|
| 25/08/2023 |
10.487 |
0,30%
|
6,80
|
6,72
|
6,80
|
6,78
|
| 24/08/2023 |
6.473 |
-0,59%
|
6,78
|
6,74
|
6,78
|
6,76
|
| 23/08/2023 |
18.329 |
1,49%
|
6,70
|
6,66
|
6,80
|
6,80
|
| 22/08/2023 |
19.422 |
0,30%
|
6,70
|
6,64
|
6,80
|
6,70
|
| 21/08/2023 |
9.217 |
-0,60%
|
6,72
|
6,68
|
6,80
|
6,68
|
| 18/08/2023 |
16.754 |
0,00%
|
6,70
|
6,70
|
6,74
|
6,72
|
| 17/08/2023 |
4.107 |
-0,89%
|
6,80
|
6,72
|
6,80
|
6,72
|
| 16/08/2023 |
11.062 |
1,80%
|
6,68
|
6,68
|
6,78
|
6,78
|
| 15/08/2023 |
15.850 |
-1,48%
|
6,72
|
6,62
|
6,72
|
6,66
|
| 14/08/2023 |
10.000 |
0,00%
|
6,80
|
6,72
|
6,86
|
6,76
|
| 11/08/2023 |
9.995 |
-0,88%
|
6,86
|
6,74
|
6,86
|
6,76
|
| 10/08/2023 |
7.681 |
-0,87%
|
6,82
|
6,80
|
6,88
|
6,82
|
| 09/08/2023 |
10.647 |
2,69%
|
6,76
|
6,72
|
6,88
|
6,88
|
| 08/08/2023 |
8.587 |
-1,47%
|
6,78
|
6,70
|
6,78
|
6,70
|
| 07/08/2023 |
8.713 |
0,30%
|
6,88
|
6,74
|
6,88
|
6,80
|
| 04/08/2023 |
7.649 |
0,00%
|
6,70
|
6,70
|
6,84
|
6,78
|
| 03/08/2023 |
12.176 |
-0,59%
|
6,88
|
6,76
|
6,88
|
6,78
|
| 02/08/2023 |
21.991 |
1,49%
|
6,84
|
6,78
|
6,88
|
6,82
|
| 01/08/2023 |
26.987 |
-3,17%
|
6,90
|
6,70
|
6,90
|
6,72
|
| 31/07/2023 |
12.004 |
-0,57%
|
7,00
|
6,90
|
7,00
|
6,94
|
| 28/07/2023 |
10.949 |
-0,29%
|
6,94
|
6,90
|
6,98
|
6,98
|
| 27/07/2023 |
8.339 |
0,00%
|
6,94
|
6,94
|
7,00
|
7,00
|
Por favor leia o