IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,24%	56,78	54,77	57,16	55,17
17/05/2024	787.709	-3,24%	56,78	54,77	57,16	55,17
16/05/2024	386.216	-0,75%	56,78	56,52	57,52	57,02
15/05/2024	360.150	-0,36%	56,78	56,74	58,2891	57,45
14/05/2024	645.339	2,40%	55,57	56,55	58,21	57,66
13/05/2024	457.334	2,25%	55,57	55,47	56,47	56,31
10/05/2024	640.495	-0,45%	55,32	54,86	55,32	55,07
09/05/2024	815.996	0,45%	55,54	55,15	56,425	55,32
08/05/2024	1.302.995	-2,27%	55,85	54,60	56,88	55,07
07/05/2024	925.603	1,08%	55,99	55,56	56,85	56,35
06/05/2024	1.377.662	1,24%	55,31	54,83	55,885	55,75
03/05/2024	10.596.253	2,63%	52,16	53,34	55,62	55,07
02/05/2024	3.013.700	12,14%	52,16	50,68	54,07	53,66
01/05/2024	383.585	0,80%	48,42	47,53	48,61	47,94
30/04/2024	303.774	-2,72%	48,42	47,58	48,8009	47,58
29/04/2024	298.863	0,60%	48,58	48,50	49,16	48,91
26/04/2024	415.573	1,08%	47,62	48,5291	49,13	48,62
25/04/2024	280.734	-2,18%	47,62	47,36	48,72	48,10
24/04/2024	283.178	0,00%	49,34	48,52	49,34	49,17
23/04/2024	337.257	1,42%	48,15	48,13	49,34	49,17
22/04/2024	328.402	1,00%	48,15	47,90	48,72	48,48
19/04/2024	295.275	0,86%	47,44	47,44	48,14	48,00
18/04/2024	262.253	1,13%	47,31	47,15	48,22	47,59
17/04/2024	235.533	-0,65%	50,22	46,96	47,62	47,06
16/04/2024	272.573	-1,11%	50,22	47,245	47,89	47,37
15/04/2024	407.127	-0,60%	50,22	47,675	49,21	47,90
12/04/2024	565.470	-2,78%	50,22	47,92	49,235	48,19
11/04/2024	442.033	-0,92%	50,22	49,50	50,42	49,57
10/04/2024	380.811	-4,05%	51,18	49,90	51,195	50,03
09/04/2024	621.675	1,28%	52,22	51,83	54,025	52,14
08/04/2024	321.650	-1,23%	52,22	51,42	52,675	51,48
05/04/2024	408.846	0,56%	52,22	50,92	52,19	52,12
04/04/2024	517.838	-1,48%	52,22	51,14	53,89	51,83
03/04/2024	731.111	1,60%	52,22	52,15	52,94	53,49
02/04/2024	348.894	-1,46%	52,90	52,21	53,145	52,65
01/04/2024	263.048	0,17%	52,73	53,05	53,73	53,43
28/03/2024	327.490	0,97%	52,73	52,52	53,62	53,34
27/03/2024	439.919	0,57%	52,76	52,50	53,33	52,83
26/03/2024	446.612	1,21%	52,15	52,15	53,44	52,53
25/03/2024	176.178	-0,10%	51,74	51,60	52,20	51,89
22/03/2024	324.399	-1,41%	53,00	51,67	53,125	51,94
21/03/2024	353.058	-0,85%	53,60	52,52	53,40	52,68
20/03/2024	378.083	2,99%	51,46	51,38	53,21	53,13
19/03/2024	314.527	-0,10%	51,17	51,00	51,88	51,59
18/03/2024	265.054	0,84%	51,35	51,3075	52,3196	51,64
15/03/2024	449.037	0,41%	51,51	50,67	51,38	51,34
14/03/2024	410.651	-1,12%	51,51	50,72	51,75	51,13
13/03/2024	287.513	-1,19%	52,00	51,62	52,58	51,71
12/03/2024	361.298	0,83%	51,86	51,52	52,565	52,33
11/03/2024	355.550	0,54%	52,00	51,38	52,20	52,00
08/03/2024	331.864	-0,35%	52,00	51,71	53,18	51,72
07/03/2024	292.063	0,89%	51,48	51,05	52,455	51,90
06/03/2024	323.432	-1,19%	52,42	50,83	53,08	51,44
05/03/2024	467.376	-1,40%	56,53	51,76	53,08	52,06
04/03/2024	725.283	-7,32%	56,53	52,79	56,755	52,80
01/03/2024	392.804	0,30%	56,21	56,05	57,27	56,97
29/02/2024	291.198	0,75%	56,21	56,20	56,935	56,37
28/02/2024	248.252	-0,97%	55,94	55,95	56,46	55,95
27/02/2024	286.163	1,40%	56,51	55,795	56,55	56,50
26/02/2024	291.161	-1,71%	56,51	55,70	56,6299	55,72
23/02/2024	308.300	-1,70%	57,78	56,25	57,49	56,69
22/02/2024	418.898	0,73%	57,78	57,14	58,15	57,67
21/02/2024	420.132	0,12%	56,56	56,32	57,33	57,25
20/02/2024	798.813	0,33%	57,50	56,7001	58,2099	57,18
19/02/2024	550.433	2,19%	55,65	55,14	57,04	56,99
16/02/2024	550.433	2,19%	55,65	55,14	57,04	56,99
15/02/2024	688.689	3,20%	51,50	53,68	56,12	55,77
14/02/2024	792.320	5,59%	51,50	52,35	54,69	54,04
13/02/2024	498.785	-3,40%	51,50	50,9155	51,925	51,18
12/02/2024	478.754	0,08%	52,94	52,835	53,745	52,98
09/02/2024	295.920	0,65%	51,11	52,08	53,09	52,94
08/02/2024	259.322	2,63%	52,00	51,21	52,765	52,60
07/02/2024	386.470	-1,76%	52,00	51,19	52,26	51,25
06/02/2024	279.128	1,90%	50,66	51,32	52,70	52,17
05/02/2024	264.271	-0,18%	50,66	50,66	51,45	51,20
02/02/2024	316.748	-0,41%	51,43	50,89	51,95	51,29
01/02/2024	245.514	2,57%	50,74	50,335	51,50	51,50
31/01/2024	252.170	-1,90%	50,74	50,03	51,82	50,21
30/01/2024	260.425	-1,54%	51,59	51,03	51,61	51,18
29/01/2024	223.107	1,80%	50,59	51,19	52,23	51,98
26/01/2024	250.404	0,97%	50,59	50,59	51,56	51,06
25/01/2024	334.714	0,40%	50,90	50,33	51,06	50,57
24/01/2024	348.854	-2,13%	52,50	50,30	52,50	50,65
23/01/2024	237.969	0,56%	52,09	51,25	52,50	51,75
22/01/2024	423.362	1,92%	51,02	50,54	52,36	51,46
19/01/2024	370.377	0,72%	50,58	49,87	50,88	50,49
18/01/2024	539.100	3,13%	49,00	48,65	50,2075	50,13
17/01/2024	372.419	-2,31%	48,89	48,29	49,40	48,61
16/01/2024	509.581	-0,30%	51,78	48,64	49,9799	49,76
15/01/2024	696.768	-3,82%	51,78	49,90	52,60	49,91
12/01/2024	696.768	-3,82%	51,78	49,90	52,60	49,91
11/01/2024	388.699	-0,25%	51,78	51,51	52,13	51,89
10/01/2024	270.032	-0,44%	52,31	51,93	52,53	52,09
09/01/2024	435.886	-2,52%	52,00	52,25	53,5137	52,32
08/01/2024	386.705	1,83%	52,00	51,775	53,81	52,95
05/01/2024	408.471	-0,08%	51,64	51,64	53,07	52,00
04/01/2024	707.614	0,04%	51,89	51,33	52,175	52,04
03/01/2024	490.345	-0,69%	51,52	50,19	52,41	52,02
02/01/2024	349.730	0,00%	51,91	51,44	52,74	52,38
29/12/2023	257.090	-1,65%	52,09	52,22	53,48	52,38