Internat Consolidated AirLines Group SA (IAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	2.197.811	-0,80%	1,699	1,6835	1,7065	1,6835
08-02-2024	2.470.816	-1,08%	1,7118	1,6938	1,732	1,697
07-02-2024	2.809.300	-0,81%	1,7245	1,7155	1,739	1,7155
06-02-2024	1.254.235	1,29%	1,722	1,707	1,735	1,7295
05-02-2024	1.653.958	-1,24%	1,731	1,707	1,7515	1,7075
02-02-2024	1.556.073	0,93%	1,7275	1,72	1,7525	1,729
01-02-2024	1.318.670	-1,41%	1,71	1,71	1,7475	1,713
31-01-2024	1.862.246	-0,97%	1,765	1,7275	1,7655	1,7375
30-01-2024	2.800.265	-2,23%	1,77	1,748	1,7935	1,7545
29-01-2024	1.190.696	-0,97%	1,7835	1,768	1,8013	1,7945
26-01-2024	1.730.796	-0,39%	1,826	1,7965	1,83	1,812
25-01-2024	5.958.767	1,56%	1,779	1,773	1,845	1,819
24-01-2024	5.342.504	3,50%	1,753	1,7515	1,792	1,791
23-01-2024	3.807.698	2,09%	1,705	1,687	1,744	1,7305
22-01-2024	1.824.790	1,07%	1,6855	1,684	1,7075	1,695
19-01-2024	1.557.114	-0,18%	1,702	1,677	1,709	1,677
18-01-2024	2.426.533	1,60%	1,6605	1,648	1,687	1,68
17-01-2024	2.237.630	-0,27%	1,659	1,6525	1,6755	1,6535
16-01-2024	5.160.004	-2,13%	1,6715	1,6545	1,681	1,658
15-01-2024	1.991.361	0,71%	1,6825	1,678	1,6995	1,694
12-01-2024	8.731.784	-2,69%	1,7335	1,6615	1,7375	1,682
11-01-2024	3.026.932	-1,25%	1,7535	1,7285	1,7835	1,7285
10-01-2024	1.588.100	-0,21%	1,7625	1,738	1,77	1,7503
09-01-2024	2.650.419	-0,79%	1,7705	1,736	1,7885	1,754
08-01-2024	1.908.136	0,20%	1,7625	1,7365	1,7695	1,768
05-01-2024	2.529.778	-0,48%	1,7685	1,7385	1,777	1,7645
04-01-2024	1.820.059	1,46%	1,738	1,738	1,775	1,773
03-01-2024	3.734.916	-2,54%	1,79	1,742	1,798	1,7475
02-01-2024	2.499.376	0,87%	1,789	1,788	1,825	1,793
29-12-2023	917.950	-1,17%	1,8025	1,772	1,805	1,7775
28-12-2023	2.907.994	-0,99%	1,817	1,795	1,823	1,7985
27-12-2023	1.884.438	-0,11%	1,8185	1,8075	1,825	1,8165
26-12-2023	926.741	-0,90%	1,8255	1,8145	1,836	1,8185
22-12-2023	926.741	-0,90%	1,8255	1,8145	1,836	1,8185
21-12-2023	1.141.732	-0,65%	1,837	1,828	1,845	1,835
20-12-2023	1.846.453	0,46%	1,847	1,8265	1,852	1,847
19-12-2023	1.312.672	0,74%	1,812	1,8065	1,842	1,8385
18-12-2023	1.152.021	-1,75%	1,8375	1,816	1,845	1,825
15-12-2023	2.668.771	-0,05%	1,872	1,8325	1,872	1,8575
14-12-2023	6.834.882	2,31%	1,832	1,8315	1,878	1,8585
13-12-2023	2.163.757	-1,44%	1,848	1,814	1,85	1,8165
12-12-2023	2.576.986	1,29%	1,819	1,8135	1,849	1,843
11-12-2023	2.242.011	-1,44%	1,837	1,8155	1,8425	1,8195
08-12-2023	2.289.944	0,30%	1,8435	1,8405	1,8625	1,846
07-12-2023	3.563.980	-2,23%	1,838	1,819	1,8455	1,8405
06-12-2023	5.776.239	3,63%	1,82	1,8185	1,8875	1,8825
05-12-2023	3.507.666	-1,25%	1,8385	1,8045	1,8475	1,8165
04-12-2023	2.341.042	0,93%	1,834	1,828	1,854	1,8395
01-12-2023	3.816.229	2,82%	1,79	1,788	1,8255	1,8225
30-11-2023	2.083.881	-0,20%	1,786	1,7585	1,79	1,7725
29-11-2023	1.846.976	0,97%	1,765	1,7625	1,786	1,776
28-11-2023	939.644	0,14%	1,735	1,733	1,762	1,759
27-11-2023	2.218.664	-0,82%	1,7725	1,752	1,7845	1,7565
24-11-2023	1.712.795	-0,03%	1,777	1,759	1,777	1,771
23-11-2023	5.934.958	-3,01%	1,823	1,762	1,823	1,7715
22-11-2023	4.998.770	2,18%	1,7805	1,769	1,8355	1,8265
21-11-2023	7.460.238	-4,21%	1,8725	1,787	1,892	1,7875
20-11-2023	1.886.476	0,67%	1,8565	1,8555	1,8785	1,866
17-11-2023	3.384.389	1,42%	1,856	1,834	1,8625	1,8535
16-11-2023	2.019.698	-0,60%	1,841	1,819	1,8505	1,8275
15-11-2023	6.535.880	4,28%	1,773	1,772	1,8425	1,8385
14-11-2023	1.786.536	1,21%	1,75	1,7355	1,7735	1,763
13-11-2023	2.559.824	0,20%	1,739	1,727	1,7545	1,742
10-11-2023	3.943.785	-1,75%	1,7515	1,7295	1,7575	1,7385
09-11-2023	1.842.058	0,88%	1,7435	1,7435	1,7745	1,7695
08-11-2023	1.988.213	1,98%	1,7015	1,7015	1,7575	1,754
07-11-2023	1.526.146	-0,15%	1,7195	1,7135	1,7355	1,72
06-11-2023	1.566.119	-0,23%	1,746	1,721	1,7675	1,7225
03-11-2023	2.562.189	2,04%	1,703	1,6975	1,744	1,7265
02-11-2023	2.712.893	1,74%	1,683	1,6785	1,716	1,692
01-11-2023	1.889.255	0,70%	1,6585	1,645	1,675	1,663
31-10-2023	1.793.568	0,58%	1,6533	1,642	1,668	1,6515
30-10-2023	1.412.524	1,17%	1,635	1,629	1,6635	1,642
27-10-2023	4.174.614	-1,58%	1,6685	1,5815	1,70	1,623
26-10-2023	3.533.191	2,42%	1,591	1,5875	1,6505	1,649
25-10-2023	1.309.266	-0,89%	1,6275	1,5815	1,63	1,61
24-10-2023	1.298.485	0,12%	1,635	1,611	1,65	1,6245
23-10-2023	2.043.658	2,53%	1,5895	1,5825	1,6265	1,6225
20-10-2023	1.568.970	-3,09%	1,62	1,5775	1,6385	1,5825
19-10-2023	1.336.748	0,09%	1,62	1,607	1,6385	1,633
18-10-2023	2.402.783	-3,43%	1,6695	1,625	1,6695	1,6315
17-10-2023	977.812	0,54%	1,6885	1,674	1,699	1,6895
16-10-2023	1.541.184	0,42%	1,674	1,643	1,687	1,6805
13-10-2023	2.606.406	-2,53%	1,7075	1,6715	1,719	1,6735
12-10-2023	1.175.906	-0,72%	1,74	1,7135	1,75	1,717
11-10-2023	1.066.228	-0,29%	1,7245	1,7105	1,7425	1,7295
10-10-2023	1.467.673	1,70%	1,722	1,715	1,7375	1,7345
09-10-2023	2.873.843	-5,53%	1,7435	1,7005	1,7505	1,7055
06-10-2023	2.723.298	1,00%	1,787	1,779	1,817	1,8053
05-10-2023	3.481.229	2,47%	1,7665	1,747	1,7915	1,7875
04-10-2023	2.660.456	3,87%	1,70	1,675	1,7445	1,7445
03-10-2023	1.757.076	-1,81%	1,70	1,675	1,716	1,6795
02-10-2023	1.374.261	-0,11%	1,7113	1,707	1,7325	1,7105
29-09-2023	1.696.375	0,58%	1,715	1,7103	1,729	1,7123
28-09-2023	2.871.705	-0,84%	1,7055	1,66	1,7055	1,7025
27-09-2023	789.281	0,47%	1,705	1,697	1,7305	1,717
26-09-2023	2.293.745	0,35%	1,688	1,6815	1,7235	1,709
25-09-2023	2.944.866	-2,52%	1,744	1,6885	1,75	1,703
22-09-2023	1.741.735	-0,82%	1,75	1,7255	1,757	1,747
21-09-2023	3.416.035	-2,30%	1,776	1,753	1,7815	1,7615