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 > >>
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
05/11/2025	1.795.037	0,71%	4,785	4,754	4,8395	4,829
04/11/2025	1.457.621	-1,78%	4,846	4,77	4,882	4,795
03/11/2025	2.928.930	2,69%	4,772	4,736	4,895	4,882
31/10/2025	2.455.271	1,34%	4,705	4,688	4,764	4,754
30/10/2025	995.433	1,67%	4,662	4,59	4,704	4,701
29/10/2025	1.342.795	-1,70%	4,685	4,5945	4,704	4,624
28/10/2025	1.352.941	0,26%	4,698	4,681	4,723	4,704
27/10/2025	752.914	0,13%	4,699	4,683	4,719	4,692
24/10/2025	914.882	1,21%	4,665	4,61	4,689	4,686
23/10/2025	4.038.687	0,24%	4,61	4,596	4,6725	4,63
22/10/2025	1.935.039	1,96%	4,59	4,535	4,6585	4,624
21/10/2025	2.283.863	-0,74%	4,58	4,491	4,585	4,535
20/10/2025	987.080	1,38%	4,544	4,507	4,586	4,569
17/10/2025	3.122.620	-3,77%	4,616	4,499	4,675	4,507
16/10/2025	2.096.640	-0,47%	4,716	4,592	4,72	4,675
15/10/2025	4.944.594	0,39%	4,739	4,676	4,769	4,697
14/10/2025	2.236.325	-0,62%	4,678	4,5455	4,712	4,676
13/10/2025	2.329.274	0,62%	4,71	4,66	4,726	4,712
10/10/2025	3.665.789	-1,35%	4,756	4,671	4,756	4,679
09/10/2025	5.231.673	3,21%	4,638	4,608	4,789	4,753
08/10/2025	4.481.861	2,89%	4,494	4,4885	4,647	4,608
07/10/2025	1.961.204	0,74%	4,47	4,428	4,504	4,4885
06/10/2025	1.378.285	0,63%	4,432	4,404	4,463	4,457
03/10/2025	2.057.994	0,02%	4,45	4,408	4,468	4,429
02/10/2025	1.826.596	1,40%	4,394	4,358	4,435	4,429
01/10/2025	2.427.001	-1,42%	4,402	4,3325	4,437	4,374
30/09/2025	2.160.612	0,70%	4,407	4,371	4,446	4,437
29/09/2025	1.698.856	0,41%	4,402	4,372	4,428	4,401
26/09/2025	2.533.346	0,09%	4,39	4,363	4,437	4,383
25/09/2025	3.173.255	-0,64%	4,387	4,355	4,4175	4,379
24/09/2025	5.243.626	0,46%	4,366	4,333	4,419	4,407
23/09/2025	2.026.808	0,81%	4,3445	4,342	4,405	4,384
22/09/2025	2.905.656	-1,34%	4,379	4,322	4,4085	4,349
19/09/2025	2.586.463	-0,41%	4,434	4,378	4,461	4,40
18/09/2025	2.675.343	-0,83%	4,487	4,381	4,498	4,415