IamGold Corporation (IAGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	677.273	-0,72%	2,73	2,75	2,80	2,75
19/05/2023	1.696.401	1,47%	2,73	2,73	2,835	2,77
18/05/2023	1.482.184	-1,09%	2,89	2,63	2,74	2,73
17/05/2023	1.464.159	-5,31%	2,89	2,745	2,89	2,765
16/05/2023	2.998.398	-8,88%	3,18	2,885	3,22	2,925
15/05/2023	2.438.259	-0,93%	3,25	3,21	3,295	3,21
12/05/2023	1.821.839	2,53%	3,15	3,14	3,26	3,24
11/05/2023	3.121.912	-4,24%	3,26	3,16	3,26	3,16
10/05/2023	2.417.982	0,61%	3,32	3,20	3,33	3,30
09/05/2023	1.234.429	1,24%	3,225	3,2052	3,30	3,28
08/05/2023	1.155.586	0,00%	3,28	3,205	3,295	3,24
05/05/2023	1.465.701	0,94%	3,13	3,105	3,29	3,24
04/05/2023	3.123.278	3,88%	3,13	3,13	3,335	3,21
03/05/2023	1.474.587	0,98%	3,09	3,04	3,15	3,09
02/05/2023	2.153.901	4,44%	2,92	2,87	3,07	3,06
01/05/2023	1.128.802	2,63%	2,93	2,925	2,99	2,925
28/04/2023	1.287.372	-0,70%	2,875	2,83	2,90	2,85
27/04/2023	877.365	0,00%	2,84	2,815	2,885	2,87
26/04/2023	1.273.744	0,35%	2,905	2,84	2,915	2,87
25/04/2023	819.454	0,00%	2,83	2,80	2,895	2,86
24/04/2023	728.497	0,18%	2,81	2,82	2,89	2,865
21/04/2023	953.427	-2,72%	2,91	2,84	2,93	2,86
20/04/2023	878.733	-0,34%	2,96	2,93	3,00	2,94
19/04/2023	1.555.646	-2,32%	2,91	2,91	2,99	2,95
18/04/2023	1.223.650	-0,98%	3,06	3,01	3,1215	3,02
17/04/2023	1.655.401	-1,61%	3,03	3,025	3,10	3,05
14/04/2023	1.023.134	-2,21%	3,12	3,0101	3,14	3,10
13/04/2023	1.343.893	2,26%	3,19	3,14	3,225	3,17
12/04/2023	1.708.070	2,31%	2,92	3,025	3,12	3,10
11/04/2023	1.350.210	4,12%	2,92	2,92	3,065	3,03
10/04/2023	915.519	-0,68%	2,87	2,83	2,915	2,91
06/04/2023	1.060.568	0,00%	2,90	2,875	2,945	2,93
05/04/2023	973.691	0,69%	2,945	2,88	2,965	2,93
04/04/2023	1.487.754	2,83%	2,815	2,805	2,95	2,91
03/04/2023	1.201.020	4,43%	2,72	2,7194	2,86	2,83
31/03/2023	1.275.441	-2,17%	2,77	2,68	2,79	2,71
30/03/2023	983.758	2,59%	2,73	2,70	2,785	2,77
29/03/2023	1.557.945	-0,19%	2,68	2,67	2,75	2,705
28/03/2023	2.308.741	3,44%	2,62	2,55	2,73	2,71
27/03/2023	1.253.036	1,95%	2,50	2,49	2,63	2,62
24/03/2023	1.104.705	1,18%	2,54	2,51	2,58	2,57
23/03/2023	1.310.894	1,60%	2,525	2,485	2,56	2,54
22/03/2023	1.472.979	3,31%	2,44	2,41	2,545	2,50
21/03/2023	1.641.267	-4,72%	2,53	2,415	2,54	2,42
20/03/2023	1.571.109	2,01%	2,535	2,4991	2,56	2,54
17/03/2023	4.669.066	5,51%	2,405	2,369	2,535	2,49
16/03/2023	1.595.416	0,85%	2,42	2,30	2,375	2,37
15/03/2023	3.247.773	-0,42%	2,42	2,335	2,435	2,35
14/03/2023	1.475.157	0,43%	2,34	2,285	2,38	2,36
13/03/2023	2.823.283	10,33%	2,27	2,27	2,40	2,35
10/03/2023	2.018.830	2,40%	2,13	2,12	2,23	2,13
09/03/2023	1.898.027	-1,42%	2,14	2,07	2,17	2,08
08/03/2023	1.969.152	-1,40%	2,135	2,09	2,20	2,11
07/03/2023	2.270.174	-6,14%	2,25	2,115	2,245	2,14
06/03/2023	1.272.366	-3,39%	2,33	2,27	2,355	2,28
03/03/2023	1.666.022	2,17%	2,325	2,32	2,37	2,36
02/03/2023	1.728.055	-1,29%	2,32	2,28	2,335	2,30
01/03/2023	2.998.191	2,64%	2,32	2,26	2,34	2,33
28/02/2023	2.012.269	0,89%	2,235	2,22	2,30	2,27
27/02/2023	1.358.204	0,45%	2,22	2,205	2,28	2,25
24/02/2023	1.628.326	0,00%	2,18	2,16	2,25	2,24
23/02/2023	1.798.557	-0,44%	2,25	2,19	2,2575	2,24
22/02/2023	1.931.307	-3,43%	2,295	2,22	2,3198	2,25
21/02/2023	1.696.550	-5,29%	2,42	2,325	2,43	2,33
20/02/2023	1.775.777	-0,41%	2,40	2,295	2,485	2,46
17/02/2023	1.775.777	-0,41%	2,40	2,295	2,485	2,46
16/02/2023	1.426.959	0,81%	2,44	2,39	2,54	2,49
15/02/2023	1.410.921	-3,52%	2,485	2,445	2,4987	2,47
14/02/2023	1.238.597	0,39%	2,505	2,4902	2,575	2,56
13/02/2023	975.683	-2,11%	2,585	2,55	2,62	2,555
10/02/2023	730.431	0,39%	2,60	2,57	2,635	2,61
09/02/2023	984.110	-3,52%	2,765	2,59	2,765	2,605
08/02/2023	846.072	1,31%	2,69	2,64	2,715	2,705
07/02/2023	954.689	1,91%	2,635	2,61	2,695	2,67
06/02/2023	1.378.541	-1,50%	2,65	2,59	2,685	2,62
03/02/2023	1.223.943	-3,97%	2,70	2,6301	2,7474	2,66
02/02/2023	1.849.048	-2,96%	2,91	2,74	2,93	2,785
01/02/2023	1.759.277	2,31%	2,80	2,73	2,905	2,875
31/01/2023	1.375.855	-0,71%	2,805	2,795	2,875	2,81
30/01/2023	1.928.195	0,36%	2,815	2,78	2,865	2,83
27/01/2023	1.538.152	-2,08%	2,89	2,81	2,905	2,83
26/01/2023	1.757.208	0,87%	2,86	2,811	2,91	2,895
25/01/2023	1.630.605	1,77%	2,77	2,76	2,89	2,87
24/01/2023	1.409.301	5,02%	2,69	2,645	2,84	2,825
23/01/2023	2.105.512	-1,10%	2,69	2,665	2,7394	2,69
20/01/2023	1.689.006	0,76%	2,65	2,595	2,73	2,67
19/01/2023	2.919.111	0,19%	2,68	2,64	2,725	2,655
18/01/2023	2.697.803	-2,40%	2,77	2,64	2,815	2,645
17/01/2023	1.675.631	-2,17%	2,785	2,66	2,78	2,71
16/01/2023	2.735.149	3,35%	2,72	2,71	2,8101	2,78
13/01/2023	2.735.149	3,35%	2,72	2,71	2,8101	2,78
12/01/2023	1.794.018	3,26%	2,66	2,62	2,745	2,695
11/01/2023	1.181.298	-3,02%	2,70	2,60	2,71	2,6185
10/01/2023	2.849.164	3,45%	2,63	2,585	2,72	2,70
09/01/2023	3.136.761	-1,32%	2,70	2,59	2,7175	2,615
06/01/2023	2.617.986	-2,58%	2,73	2,64	2,81	2,64
05/01/2023	2.863.932	-1,80%	2,58	2,57	2,72	2,6415
04/01/2023	4.423.384	6,75%	2,57	2,55	2,69	2,69
03/01/2023	4.183.873	-2,33%	2,57	2,52	2,715	2,52
02/01/2023	3.057.410	-2,72%	2,57	2,525	2,61	2,50