IamGold Corporation (IAGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	3.057.410	-2,72%	2,57	2,525	2,61	2,50
29-12-2022	4.393.433	3,21%	2,53	2,50	2,61	2,57
28-12-2022	3.711.027	-2,91%	2,54	2,42	2,57	2,505
27-12-2022	2.380.724	4,68%	2,48	2,44	2,63	2,575
23-12-2022	1.150.320	1,97%	2,45	2,388	2,525	2,488
22-12-2022	4.860.987	4,26%	2,30	2,28	2,45	2,45
21-12-2022	4.805.920	2,72%	2,29	2,28	2,39	2,3419
20-12-2022	8.298.155	24,81%	2,20	2,14	2,33	2,2715
19-12-2022	1.749.265	-4,71%	1,93	1,82	1,94	1,82
16-12-2022	1.457.934	0,77%	1,88	1,86	1,95	1,9146
15-12-2022	1.351.776	-6,16%	1,98	1,9001	1,99	1,905
14-12-2022	1.839.990	0,00%	2,01	1,99	2,07	2,03
13-12-2022	2.110.628	2,28%	2,11	1,985	2,1287	2,015
12-12-2022	2.276.283	-3,43%	2,00	1,93	2,025	1,97
09-12-2022	1.567.849	-2,39%	2,10	2,03	2,165	2,04
08-12-2022	991.437	-1,64%	2,15	2,085	2,17	2,095
07-12-2022	1.338.156	2,90%	2,11	2,08	2,165	2,13
06-12-2022	4.301.550	-1,43%	2,14	2,055	2,155	2,07
05-12-2022	8.629.718	-5,19%	2,19	2,085	2,20	2,10
02-12-2022	11.714.327	0,46%	2,09	2,09	2,25	2,21
01-12-2022	8.667.942	3,42%	2,115	2,08	2,20	2,12
30-11-2022	11.041.413	5,93%	1,96	1,9241	2,085	2,055
29-11-2022	5.299.690	3,19%	1,90	1,865	1,945	1,94
28-11-2022	9.171.668	-6,72%	1,98	1,86	1,99	1,875
25-11-2022	7.832.548	0,60%	1,97	1,9499	2,0359	1,9918
24-11-2022	7.903.276	-0,25%	1,93	1,89	1,98	1,975
23-11-2022	7.903.276	-0,25%	1,93	1,89	1,98	1,975
22-11-2022	11.572.547	7,34%	1,85	1,845	1,98	1,975
21-11-2022	5.380.818	2,81%	1,76	1,745	1,84	1,83
18-11-2022	3.604.606	-0,56%	1,77	1,75	1,82	1,78
17-11-2022	5.990.289	-0,56%	1,81	1,705	1,805	1,79
16-11-2022	4.857.806	-1,37%	1,81	1,79	1,845	1,805
15-11-2022	9.580.435	0,82%	1,83	1,80	1,87	1,835
14-11-2022	1.710.699	-1,08%	1,83	1,78	1,86	1,83
11-11-2022	2.382.119	1,10%	1,81	1,81	1,87	1,84
10-11-2022	2.712.558	6,11%	1,81	1,795	1,88	1,825
09-11-2022	2.713.534	1,78%	1,62	1,585	1,805	1,72
08-11-2022	3.356.321	6,25%	1,575	1,56	1,715	1,70
07-11-2022	3.110.808	5,67%	1,52	1,495	1,595	1,585
04-11-2022	3.342.231	10,29%	1,44	1,4215	1,5177	1,50
03-11-2022	2.536.107	0,37%	1,48	1,31	1,375	1,365
02-11-2022	2.071.657	-8,39%	1,48	1,36	1,505	1,365
01-11-2022	1.690.500	2,06%	1,48	1,47	1,52	1,49
31-10-2022	1.778.716	1,39%	1,42	1,41	1,47	1,46
28-10-2022	1.799.649	0,35%	1,45	1,36	1,45	1,445
27-10-2022	1.527.447	-4,31%	1,51	1,43	1,535	1,445
26-10-2022	1.950.257	5,99%	1,335	1,43	1,51	1,505
25-10-2022	1.955.616	5,19%	1,335	1,335	1,43	1,42
24-10-2022	1.533.676	-2,17%	1,35	1,30	1,3633	1,35
21-10-2022	2.908.331	8,73%	1,26	1,255	1,37	1,37
20-10-2022	1.977.542	0,00%	1,24	1,24	1,34	1,26
19-10-2022	2.786.977	-0,79%	1,23	1,215	1,275	1,26
18-10-2022	4.898.575	19,81%	1,09	1,14	1,28	1,27
17-10-2022	1.609.571	0,95%	1,09	1,06	1,115	1,06
14-10-2022	676.095	-5,00%	1,10	1,04	1,11	1,045
13-10-2022	1.549.345	2,29%	1,03	1,00	1,12	1,115
12-10-2022	1.202.782	0,46%	1,09	1,05	1,125	1,085
11-10-2022	2.384.568	2,34%	1,11	1,07	1,13	1,095
10-10-2022	2.960.995	-2,70%	1,11	1,06	1,13	1,08
07-10-2022	2.643.982	-6,14%	1,14	1,05	1,1305	1,07
06-10-2022	1.442.091	-1,29%	1,17	1,10	1,17	1,145
05-10-2022	1.418.941	-7,94%	1,1928	1,13	1,2011	1,16
04-10-2022	3.857.596	5,04%	1,20	1,19	1,25	1,25
03-10-2022	2.056.761	9,81%	1,04	1,04	1,175	1,175
30-09-2022	1.805.626	1,43%	1,03	1,019	1,11	1,065
29-09-2022	3.509.416	-2,80%	1,065	1,00	1,07	1,04
28-09-2022	4.282.161	10,14%	1,01	1,0099	1,08	1,075
27-09-2022	3.498.273	-1,54%	1,025	0,9573	1,0262	0,976
26-09-2022	19.876.490	-1,93%	1,09	0,9201	1,0068	0,9905
23-09-2022	4.933.784	-10,62%	1,09	0,9701	1,105	1,01
22-09-2022	1.873.550	-3,02%	1,18	1,12	1,215	1,125
21-09-2022	2.487.754	2,66%	1,15	1,1195	1,195	1,16
20-09-2022	1.897.335	-6,61%	1,19	1,12	1,21	1,13
19-09-2022	2.428.183	1,68%	1,15	1,15	1,22	1,21
16-09-2022	2.913.573	-0,83%	1,18	1,12	1,23	1,19
15-09-2022	2.958.400	-6,25%	1,29	1,19	1,315	1,20
14-09-2022	1.577.402	0,00%	1,29	1,28	1,35	1,28
13-09-2022	1.623.546	-7,30%	1,315	1,26	1,33	1,27
12-09-2022	1.349.783	3,01%	1,36	1,33	1,40	1,37
09-09-2022	1.757.272	2,38%	1,28	1,265	1,355	1,29
08-09-2022	1.900.765	0,00%	1,17	1,20	1,28	1,26
07-09-2022	2.189.207	7,69%	1,17	1,135	1,26	1,26
06-09-2022	983.828	0,43%	1,17	1,16	1,2254	1,165
05-09-2022	2.136.794	3,57%	1,165	1,13	1,22	1,16
02-09-2022	2.136.794	3,57%	1,165	1,13	1,22	1,16
01-09-2022	2.685.049	-5,88%	1,18	1,13	1,18	1,12
31-08-2022	2.825.982	-1,64%	1,21	1,19	1,26	1,20
30-08-2022	1.382.678	-5,35%	1,26	1,21	1,27	1,221
29-08-2022	1.502.283	0,79%	1,27	1,24	1,3291	1,28
26-08-2022	1.634.169	-7,25%	1,37	1,26	1,375	1,28
25-08-2022	709.499	0,00%	1,39	1,345	1,39	1,37
24-08-2022	1.414.821	4,20%	1,30	1,30	1,37	1,365
23-08-2022	1.998.824	4,80%	1,26	1,26	1,335	1,31
22-08-2022	1.688.161	-1,18%	1,26	1,235	1,29	1,255
19-08-2022	1.712.847	-6,62%	1,35	1,27	1,38	1,27
18-08-2022	1.446.447	3,01%	1,35	1,32	1,38	1,37
17-08-2022	1.522.858	-5,00%	1,39	1,32	1,41	1,33
16-08-2022	1.097.138	0,00%	1,43	1,375	1,43	1,41
15-08-2022	1.031.290	-3,08%	1,41	1,38	1,445	1,415
12-08-2022	1.386.438	1,04%	1,46	1,435	1,49	1,455