Dados Históricos Interpublic Group of Companies - IPG | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.765	-2.66969115338	28.655	28.655	27.715	62	28.36342246	DE
4	-0.255	-0.906022384082	28.145	32	27.715	354	28.64887673	DE
12	-0.51	-1.79577464789	28.4	32	25.7	295	28.08509009	DE
26	0.33	1.19738751814	27.56	32	25.7	274	27.96521144	DE
52	-1.91	-6.40939597315	29.8	32	25.7	240	28.69073434	DE
156	-3.71	-11.7405063291	31.6	34.2	25.4	202	29.08232402	DE
260	7.49	36.7156862745	20.4	34.2	20.2	196	28.53261558	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734730020	27.715	-0.2	-0.72	27.715	27.715	27.715	164
1734643620	27.915	-0.59	-2.05	27.915	27.915	27.915	50
1734557220	28.5	-0.07	-0.25	28.345	28.59	28.345	84
1734470820	28.57	0	0.00	28.57	28.57	28.57	0
1734384420	28.57	-0.02	-0.07	28.655	28.655	28.57	53
1734125220	28.59	0	0.00	28.59	28.59	28.59	0
1734038820	28.59	-0.56	-1.90	28.59	28.74	28.59	1269
1733952420	29.145	0	0.00	29.145	29.145	29.145	0
1733866020	29.145	0.51	1.78	28.64	29.23	28.395	157
1733779620	28.635	0.69	2.45	31.5	32	28.635	2112
1733520420	27.95	0	0.00	27.95	27.95	27.95	0
1733434020	27.95	-0.59	-2.05	27.95	27.95	27.95	7
1733347620	28.535	0	0.00	28.535	28.535	28.535	0
1733261220	28.535	-0.37	-1.28	28.475	28.535	28.475	42
1733174820	28.905	0.04	0.12	29.105	29.105	28.905	36
1732915620	28.87	0	0.00	28.87	28.87	28.87	0
1732829220	28.87	0	0.00	29.3	29.3	28.87	2
1732742820	28.87	0.05	0.17	28.87	28.87	28.87	88
1732656420	28.82	0	0.00	28.82	28.82	28.82	0
1732570020	28.82	2.82	10.85	28.145	28.82	28.145	351
1732310820	26	0	0.00	26	26	26	0
1732224420	26	0	0.00	26	26	26	0
1732138020	26	-0.01	-0.04	26	26	26	270
1732051620	26.01	0.3	1.15	25.77	26.01	25.77	122
1731965220	25.715	-1.32	-4.86	26.1	26.1	25.7	262
1731705960	27.03	-0.54	-1.96	27.555	27.555	27	195
1731619620	27.57	0	0.00	27.57	27.57	27.57	0
1731533220	27.57	0	0.00	27.57	27.57	27.57	0
1731446820	27.57	-0.17	-0.61	27.57	27.57	27.57	150
1731360420	27.74	-0.37	-1.30	27.74	27.74	27.74	57
1731101160	28.105	0	0.00	28.105	28.105	28.105	0
1731014760	28.105	-0.61	-2.11	28.405	28.415	28.105	99
1730928360	28.71	1.71	6.31	27.94	28.71	27.94	181
1730841960	27.005	0.15	0.54	27.005	27.005	27.005	35
1730755560	26.86	-0.34	-1.25	26.86	26.86	26.86	17
1730496360	27.2	0.29	1.06	27.265	27.415	27.2	4
1730409960	26.915	-0.99	-3.53	27.435	27.435	26.915	442
1730323560	27.9	0.08	0.29	27.825	27.905	27.825	2450
1730237160	27.82	0	0.00	27.82	27.82	27.82	0
1730150760	27.82	0	0.02	27.82	27.82	27.82	290
1729887960	27.815	0	0.00	27.815	27.815	27.815	0
1729801560	27.815	0.13	0.45	27.815	27.815	27.815	18
1729715160	27.69	0.22	0.78	27.28	27.69	27.28	221
1729628760	27.475	-2.2	-7.41	27.5	27.64	27.475	177
1729542360	29.675	0.05	0.15	29.675	29.675	29.675	55
1729283160	29.63	-0.03	-0.10	29.63	29.63	29.63	17
1729196760	29.66	0.71	2.43	29.66	29.66	29.66	220
1729110360	28.955	-0.29	-0.97	28.955	28.955	28.955	1
1729023960	29.24	0.65	2.27	29.105	29.24	29.105	10
1728937560	28.59	0	0.00	28.59	28.59	28.59	0
1728678360	28.59	0.51	1.82	28.59	28.59	28.59	37
1728591960	28.08	0	0.00	28.08	28.08	28.08	0
1728505560	28.08	0	0.00	28.08	28.08	28.08	0
1728419160	28.08	0	0.00	28.08	28.08	28.08	0
1728332760	28.08	0	0.02	28.115	28.115	27.8	31
1728073620	28.075	0	0.00	28.075	28.075	28.075	0
1727987220	28.075	0	0.00	28.075	28.075	28.075	0
1727900820	28.075	0	0.00	28.075	28.075	28.075	0
1727814420	28.075	-0.17	-0.60	28.155	28.315	28.075	1229
1727728020	28.245	0.42	1.49	28.4	28.4	27.795	370
1727468760	27.83	0	0.00	27.83	27.83	27.83	0
1727382360	27.83	-0.74	-2.57	27.83	27.83	27.83	270
1727247600	28.565	0	0.00	28.565	28.565	28.565	0
1727161200	28.565	0	0.00	28.565	28.565	28.565	0
1727074800	28.565	0	0.00	28.565	28.565	28.565	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Interpublic Group of Companies (IPG)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Interpublic Group of Companies (IPG) Histórico

Interpublic Group of Companies (IPG)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo