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 > >>
20/09/2023	2.033.174	2,85%	1,7625	1,7625	1,8185	1,803
19/09/2023	2.487.415	-0,03%	1,7545	1,744	1,7675	1,753
18/09/2023	2.183.579	-1,82%	1,7945	1,749	1,7945	1,7535
15/09/2023	1.212.293	-0,06%	1,8025	1,7835	1,8075	1,786
14/09/2023	3.259.658	-0,39%	1,776	1,754	1,788	1,787
13/09/2023	3.545.696	-2,61%	1,838	1,7645	1,846	1,794
12/09/2023	620.498	1,02%	1,833	1,82	1,856	1,842
11/09/2023	1.576.667	1,05%	1,813	1,798	1,831	1,8235
08/09/2023	2.634.562	-0,14%	1,8165	1,7785	1,8165	1,8045
07/09/2023	1.811.805	0,42%	1,797	1,7845	1,8235	1,807
06/09/2023	4.149.099	-4,21%	1,87	1,791	1,87	1,7995
05/09/2023	1.665.514	-0,19%	1,877	1,8555	1,8845	1,8785
04/09/2023	825.595	0,91%	1,8755	1,873	1,902	1,882
01/09/2023	1.792.544	-1,53%	1,898	1,8595	1,9113	1,865
31/08/2023	1.381.043	0,83%	1,8755	1,874	1,9285	1,894
30/08/2023	1.564.063	-0,82%	1,8915	1,8635	1,892	1,8785
29/08/2023	1.788.846	1,26%	1,8635	1,8625	1,897	1,894
28/08/2023	423.454	1,52%	1,856	1,855	1,8755	1,8705
25/08/2023	1.808.500	-1,68%	1,8675	1,838	1,878	1,8425
24/08/2023	1.588.234	-0,93%	1,9075	1,874	1,9105	1,874
23/08/2023	1.449.107	-0,08%	1,8915	1,8735	1,9055	1,8915
22/08/2023	908.560	0,03%	1,905	1,8918	1,9085	1,893
21/08/2023	1.032.337	0,64%	1,8835	1,8835	1,912	1,8925
18/08/2023	2.138.799	-1,44%	1,90	1,853	1,90	1,8805
17/08/2023	1.502.202	-1,32%	1,929	1,904	1,93	1,908
16/08/2023	592.068	0,49%	1,9155	1,9155	1,9395	1,9335
15/08/2023	1.080.679	-0,36%	1,9355	1,912	1,9355	1,924
14/08/2023	1.086.189	0,39%	1,918	1,913	1,9385	1,931
11/08/2023	1.372.381	-0,97%	1,927	1,9225	1,9365	1,9235
10/08/2023	799.439	0,77%	1,946	1,941	1,958	1,9423
09/08/2023	1.703.676	-1,41%	1,9755	1,922	1,98	1,9275
08/08/2023	2.141.229	0,18%	1,9245	1,9245	1,955	1,955
07/08/2023	1.441.002	0,72%	1,9445	1,924	1,963	1,9515
04/08/2023	1.749.763	1,63%	1,924	1,918	1,9445	1,9375
03/08/2023	2.721.879	-1,50%	1,946	1,87	1,946	1,9065
02/08/2023	3.105.579	-1,90%	1,951	1,899	1,957	1,9355
01/08/2023	3.851.527	-0,93%	1,9915	1,969	2,02	1,973
31/07/2023	9.013.278	4,10%	1,939	1,9275	2,00	1,9915
28/07/2023	12.428.240	5,72%	1,8585	1,8345	1,9285	1,913
27/07/2023	1.492.387	1,60%	1,7815	1,7775	1,8115	1,8095
26/07/2023	2.378.156	2,18%	1,7435	1,7405	1,7815	1,781
25/07/2023	1.687.116	-1,58%	1,7755	1,739	1,786	1,743
24/07/2023	1.689.146	-1,42%	1,7595	1,7415	1,774	1,771
21/07/2023	1.095.092	0,93%	1,788	1,7865	1,8075	1,7965
20/07/2023	1.641.192	-1,55%	1,7935	1,7785	1,817	1,78
19/07/2023	1.603.428	1,01%	1,802	1,799	1,8175	1,808
18/07/2023	1.512.658	-0,83%	1,81	1,777	1,819	1,79
17/07/2023	861.558	-0,28%	1,80	1,795	1,819	1,805
14/07/2023	2.092.327	-1,09%	1,82	1,803	1,8285	1,81
13/07/2023	2.876.448	0,08%	1,83	1,8185	1,8625	1,83
12/07/2023	3.062.047	-2,69%	1,865	1,809	1,865	1,8285
11/07/2023	1.337.296	0,72%	1,8775	1,857	1,883	1,879
10/07/2023	1.451.122	1,17%	1,8385	1,828	1,867	1,8655
07/07/2023	1.197.064	1,54%	1,8185	1,807	1,851	1,844
06/07/2023	2.536.176	-4,27%	1,855	1,80	1,86	1,816
05/07/2023	872.483	-0,37%	1,896	1,8895	1,9045	1,897
04/07/2023	1.862.071	0,17%	1,9085	1,8965	1,914	1,904
03/07/2023	974.844	0,84%	1,8985	1,8875	1,912	1,9008
30/06/2023	1.519.596	-0,11%	1,891	1,8795	1,898	1,885
29/06/2023	669.866	0,00%	1,8855	1,88	1,8975	1,887
28/06/2023	1.059.483	0,56%	1,8785	1,87	1,892	1,887
27/06/2023	1.470.020	2,54%	1,8425	1,8225	1,8765	1,8765
26/06/2023	2.025.225	-1,43%	1,858	1,8165	1,858	1,83
23/06/2023	2.430.230	-3,58%	1,9115	1,844	1,923	1,8565
22/06/2023	1.364.274	0,08%	1,90	1,874	1,926	1,9255
21/06/2023	1.096.887	-0,18%	1,927	1,912	1,9345	1,924
20/06/2023	1.562.613	0,34%	1,927	1,9125	1,939	1,9275
19/06/2023	976.670	-1,03%	1,9365	1,917	1,95	1,921
16/06/2023	2.513.757	0,34%	1,932	1,929	1,9495	1,941
15/06/2023	1.438.769	-0,21%	1,9305	1,904	1,9385	1,9345
14/06/2023	2.870.940	0,44%	1,933	1,9285	1,945	1,9385
13/06/2023	3.064.066	2,09%	1,898	1,898	1,93	1,93
12/06/2023	1.077.640	1,34%	1,878	1,872	1,894	1,8905
09/06/2023	1.827.370	0,89%	1,8535	1,845	1,872	1,8655
08/06/2023	791.921	0,08%	1,855	1,8415	1,865	1,849
07/06/2023	1.503.821	1,29%	1,824	1,81	1,8585	1,8475
06/06/2023	733.274	0,50%	1,811	1,8025	1,828	1,824
05/06/2023	511.094	-1,12%	1,834	1,807	1,835	1,815
02/06/2023	1.442.674	1,10%	1,83	1,819	1,837	1,8355
01/06/2023	1.400.760	1,23%	1,7925	1,7845	1,828	1,8155
31/05/2023	179.330	-0,88%	1,8055	1,787	1,8065	1,7965
30/05/2023	2.157.645	0,58%	1,80	1,7865	1,832	1,8125
29/05/2023	206.939	-0,03%	1,8165	1,794	1,8165	1,802
26/05/2023	965.870	-0,80%	1,812	1,783	1,8165	1,8025
25/05/2023	1.232.618	0,80%	1,828	1,794	1,837	1,817
24/05/2023	2.491.938	-1,77%	1,817	1,788	1,817	1,8025
23/05/2023	1.286.213	0,69%	1,8165	1,8055	1,846	1,835
22/05/2023	1.147.005	0,37%	1,8205	1,8195	1,846	1,8225
19/05/2023	1.695.474	-1,82%	1,8505	1,8158	1,865	1,8158
18/05/2023	3.266.910	1,15%	1,842	1,837	1,8635	1,8495
17/05/2023	3.769.755	2,07%	1,774	1,774	1,839	1,8285
16/05/2023	1.088.448	0,96%	1,7695	1,7555	1,7945	1,7915
15/05/2023	490.504	0,14%	1,791	1,767	1,791	1,7745
12/05/2023	714.206	-0,34%	1,7885	1,769	1,7885	1,772
11/05/2023	1.352.842	0,34%	1,778	1,766	1,8035	1,778
10/05/2023	799.838	-0,70%	1,7965	1,767	1,797	1,772
09/05/2023	2.218.865	3,42%	1,75	1,7325	1,793	1,7845
08/05/2023	489.413	0,61%	1,7225	1,7165	1,737	1,7255
05/05/2023	4.732.035	1,51%	1,737	1,678	1,778	1,715
04/05/2023	2.211.811	0,09%	1,68	1,6505	1,6985	1,6895