BiG | O banco que entende os seus valores.

Internat Consolidated AirLines Group SA (IAG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/03/2026	5.591.715	-2,02%	4,056	3,995	4,113	4,031
27/03/2026	3.772.784	-0,92%	4,164	4,0815	4,165	4,113
26/03/2026	4.170.986	-1,50%	4,176	4,146	4,214	4,15
25/03/2026	2.344.765	1,96%	4,284	4,132	4,284	4,213
24/03/2026	2.867.619	-0,34%	4,198	4,0945	4,213	4,132
23/03/2026	6.005.633	4,38%	3,871	3,836	4,288	4,174
20/03/2026	2.957.143	0,83%	4,0665	3,946	4,097	3,997
19/03/2026	4.282.015	-4,14%	4,033	3,957	4,135	3,964
18/03/2026	4.129.919	0,68%	4,197	4,107	4,247	4,135
17/03/2026	3.274.357	0,67%	4,075	4,018	4,1885	4,107
16/03/2026	9.564.805	-0,33%	4,086	3,965	4,158	4,0845
13/03/2026	5.142.870	-2,52%	4,15	4,082	4,204	4,098
12/03/2026	5.697.633	-2,66%	4,272	4,167	4,319	4,204
11/03/2026	2.494.346	-0,66%	4,331	4,281	4,368	4,319
10/03/2026	4.881.256	4,91%	4,343	4,139	4,39	4,366
09/03/2026	3.837.194	-1,05%	3,997	3,982	4,183	4,139
06/03/2026	4.953.560	-1,97%	4,329	4,128	4,37	4,183
05/03/2026	5.858.315	-3,81%	4,418	4,267	4,465	4,267
04/03/2026	4.530.349	3,03%	4,341	4,229	4,493	4,436
03/03/2026	9.636.091	-6,34%	4,568	4,20	4,597	4,3055
02/03/2026	6.205.057	-4,96%	4,383	4,30	4,837	4,597
27/02/2026	6.732.488	-7,90%	5,214	4,818	5,303	4,837
26/02/2026	4.079.363	2,31%	5,122	5,084	5,246	5,24
25/02/2026	1.862.770	2,89%	5,004	4,9685	5,119	5,118
24/02/2026	2.325.791	0,74%	4,942	4,896	4,998	4,9685
23/02/2026	1.383.978	-1,52%	5,00	4,923	5,056	4,9375
20/02/2026	1.616.282	1,05%	4,957	4,957	5,036	4,999
19/02/2026	3.136.286	-2,29%	5,106	4,901	5,138	4,958
18/02/2026	2.439.174	-0,08%	5,097	4,912	5,116	5,074
17/02/2026	1.525.863	0,48%	5,03	4,954	5,084	5,078
16/02/2026	939.363	1,61%	5,04	4,974	5,064	5,054
13/02/2026	2.754.470	1,18%	4,947	4,916	5,038	4,974
12/02/2026	2.794.666	0,47%	4,957	4,906	5,014	4,916
11/02/2026	1.545.675	-2,39%	5,002	4,898	5,032	4,906
10/02/2026	1.560.770	-2,62%	5,138	5,014	5,149	5,018
09/02/2026	2.585.189	2,24%	5,046	5,037	5,152	5,149
06/02/2026	3.409.931	4,07%	4,83	4,8285	5,039	5,037
05/02/2026	2.255.290	-3,56%	5,02	4,814	5,02	4,84
04/02/2026	1.689.717	-0,04%	5,016	4,98	5,06	5,006
03/02/2026	1.886.685	0,06%	5,03	4,932	5,03	5,00
02/02/2026	3.164.524	3,74%	4,787	4,782	4,9995	4,997
30/01/2026	2.417.121	1,73%	4,782	4,743	4,861	4,817
29/01/2026	3.220.537	-1,77%	4,825	4,72	4,902	4,743
28/01/2026	1.603.009	0,59%	4,762	4,714	4,8175	4,817
27/01/2026	2.278.305	0,33%	4,788	4,695	4,808	4,789
26/01/2026	1.955.628	-0,82%	4,843	4,73	4,845	4,7705
23/01/2026	2.710.576	-2,87%	4,904	4,772	4,952	4,81
22/01/2026	1.998.022	2,72%	4,885	4,821	4,967	4,952
21/01/2026	2.740.541	3,30%	4,732	4,666	4,843	4,821
20/01/2026	1.680.064	-1,45%	4,711	4,607	4,749	4,666
19/01/2026	1.919.559	-0,15%	4,638	4,621	4,798	4,749
16/01/2026	2.783.352	0,02%	4,755	4,721	4,777	4,756
15/01/2026	2.320.896	1,24%	4,701	4,666	4,751	4,739
14/01/2026	3.060.991	-0,93%	4,757	4,673	4,811	4,681
13/01/2026	1.570.087	-0,65%	4,789	4,675	4,802	4,717
12/01/2026	1.450.107	-3,10%	4,862	4,707	4,90	4,748
09/01/2026	1.814.492	-2,45%	4,998	4,871	5,016	4,90
08/01/2026	2.466.074	1,14%	4,962	4,9595	5,034	5,016
07/01/2026	4.421.593	-1,13%	5,032	4,889	5,064	4,9595
06/01/2026	2.552.678	2,86%	4,939	4,904	5,044	5,031
05/01/2026	2.764.095	1,57%	4,821	4,808	4,908	4,904
02/01/2026	1.368.948	1,66%	4,7545	4,745	4,849	4,828
31/12/2025	736.218	-0,27%	4,765	4,727	4,765	4,749
30/12/2025	1.162.567	0,41%	4,7365	4,703	4,766	4,762
29/12/2025	1.092.100	-0,79%	4,771	4,714	4,78	4,7425
24/12/2025	419.439	-0,40%	4,784	4,747	4,799	4,78
23/12/2025	1.882.238	-0,44%	4,822	4,7895	4,826	4,799
22/12/2025	1.187.220	0,54%	4,811	4,761	4,825	4,818
19/12/2025	1.970.547	-0,46%	4,799	4,748	4,8155	4,792
18/12/2025	1.357.360	0,44%	4,778	4,743	4,814	4,811
17/12/2025	2.827.031	0,43%	4,764	4,751	4,831	4,787
16/12/2025	3.714.881	0,76%	4,733	4,727	4,786	4,7655
15/12/2025	2.714.231	2,83%	4,618	4,593	4,758	4,731
12/12/2025	2.578.876	1,32%	4,578	4,532	4,652	4,593
11/12/2025	2.139.831	2,87%	4,437	4,4055	4,544	4,532
10/12/2025	2.470.566	-0,56%	4,416	4,404	4,457	4,4055
09/12/2025	1.372.124	-1,03%	4,46	4,404	4,476	4,435
08/12/2025	1.849.645	1,18%	4,451	4,424	4,494	4,476
05/12/2025	1.196.202	0,30%	4,434	4,405	4,468	4,424
04/12/2025	1.792.189	-1,42%	4,489	4,377	4,489	4,411
03/12/2025	2.385.286	0,65%	4,462	4,43	4,494	4,4745
02/12/2025	1.541.336	-0,80%	4,47	4,422	4,482	4,446
01/12/2025	1.301.903	-0,99%	4,48	4,44	4,547	4,482
28/11/2025	1.336.208	-0,18%	4,534	4,504	4,555	4,526
27/11/2025	1.603.851	0,04%	4,538	4,513	4,561	4,534
26/11/2025	3.244.906	2,07%	4,488	4,402	4,551	4,532
25/11/2025	2.238.329	0,47%	4,446	4,349	4,461	4,453
24/11/2025	2.508.743	2,73%	4,35	4,318	4,443	4,432
21/11/2025	1.832.648	-0,28%	4,259	4,245	4,3375	4,318
20/11/2025	4.018.959	1,31%	4,336	4,288	4,3735	4,332
19/11/2025	2.980.532	2,18%	4,224	4,165	4,322	4,288
18/11/2025	4.505.546	-2,89%	4,22	4,1625	4,3215	4,1965
17/11/2025	1.973.946	-1,52%	4,401	4,302	4,415	4,3215
14/11/2025	1.699.273	-2,38%	4,425	4,324	4,492	4,388
13/11/2025	2.350.724	0,94%	4,49	4,45	4,535	4,492
12/11/2025	3.086.850	1,81%	4,367	4,357	4,469	4,45
11/11/2025	2.539.777	0,95%	4,316	4,306	4,392	4,371
10/11/2025	2.944.593	3,19%	4,254	4,196	4,352	4,33
07/11/2025	10.936.230	-11,51%	4,449	4,166	4,708	4,196
06/11/2025	2.700.516	-2,51%	4,803	4,686	4,838	4,708