Internat Consolidated AirLines Group SA (IAGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/03/2025	2.907.917	-1,76%	295,90	290,10	300,80	291,00
19/03/2025	1.410.535	0,90%	291,10	287,10	297,00	296,20
18/03/2025	3.287.175	1,50%	292,80	289,50	298,80	293,55
17/03/2025	3.310.666	2,30%	286,50	284,40	290,20	289,20
14/03/2025	2.500.461	2,21%	277,40	276,80	284,00	282,70
13/03/2025	5.149.731	-0,52%	274,30	274,30	283,80	276,60
12/03/2025	8.220.264	-4,02%	290,45	276,30	292,20	278,05
11/03/2025	7.651.319	-6,79%	300,60	287,20	300,60	289,70
10/03/2025	4.495.226	-2,42%	321,00	306,70	326,65	310,80
07/03/2025	4.253.055	-2,06%	320,80	312,60	321,00	318,50
06/03/2025	3.508.816	-0,87%	332,45	321,30	337,50	325,20
05/03/2025	4.306.389	2,07%	328,10	323,40	333,90	328,05
04/03/2025	3.083.074	-7,08%	343,40	321,20	343,40	321,40
03/03/2025	3.772.040	-1,48%	352,00	339,50	355,80	345,90
28/02/2025	4.365.907	4,18%	351,90	348,70	357,80	351,10
27/02/2025	3.627.010	2,74%	327,30	325,90	338,80	337,00
26/02/2025	2.597.194	1,99%	322,45	322,45	328,80	328,00
25/02/2025	1.958.479	-1,35%	324,90	321,40	328,60	321,60
24/02/2025	1.618.222	0,22%	327,40	322,20	328,80	326,00
21/02/2025	1.660.099	-1,16%	330,40	325,10	332,70	325,30
20/02/2025	2.482.359	0,95%	326,40	323,70	333,50	329,10
19/02/2025	4.198.496	-3,09%	335,50	325,50	335,60	326,00
18/02/2025	3.210.319	-0,12%	335,10	333,60	342,70	336,40
17/02/2025	1.938.667	-0,21%	336,90	335,20	339,80	336,80
14/02/2025	3.146.154	-3,07%	346,10	336,60	349,20	337,50
13/02/2025	2.076.043	-0,12%	351,80	347,30	356,40	348,20
12/02/2025	2.156.885	0,16%	344,30	343,20	350,80	348,60
11/02/2025	7.113.194	-1,71%	343,20	336,90	356,70	348,05
10/02/2025	3.261.112	-3,11%	361,90	353,70	362,10	354,10
07/02/2025	2.500.815	0,81%	363,30	362,00	368,00	365,45
06/02/2025	4.131.172	3,37%	353,40	352,50	363,05	362,50
05/02/2025	2.690.762	0,95%	348,40	345,40	350,70	350,70
04/02/2025	2.731.794	2,06%	341,70	341,70	348,40	347,40
03/02/2025	1.797.266	0,98%	329,40	328,70	341,70	340,40
31/01/2025	1.244.126	0,96%	335,60	334,20	340,40	337,10
30/01/2025	2.207.658	1,21%	330,50	330,20	336,40	333,90
29/01/2025	1.127.054	2,07%	325,60	325,60	332,60	329,90
28/01/2025	2.101.149	-0,12%	323,00	316,40	324,40	323,20
27/01/2025	2.789.253	-1,25%	325,10	320,80	327,80	323,60
24/01/2025	1.311.020	-1,33%	333,40	326,50	334,00	327,70
23/01/2025	2.914.345	0,88%	330,60	324,90	333,50	332,10
22/01/2025	2.965.933	-0,06%	331,10	327,50	333,70	329,20
21/01/2025	2.092.151	1,98%	323,90	323,40	330,20	329,40
20/01/2025	1.796.784	1,67%	318,40	317,10	325,70	323,00
17/01/2025	1.563.932	1,44%	315,60	314,30	318,40	317,70
16/01/2025	2.445.434	-1,32%	318,00	311,70	320,00	313,20
15/01/2025	3.151.774	2,65%	309,30	307,80	317,70	317,40
14/01/2025	2.996.093	1,31%	307,40	305,60	312,20	309,20
13/01/2025	3.388.804	-3,14%	313,00	302,20	314,20	305,20
09/01/2025	1.970.069	1,79%	308,00	306,60	315,10	315,10
08/01/2025	2.756.761	1,02%	304,60	304,40	309,90	306,70
07/01/2025	2.964.303	2,22%	297,30	296,10	303,80	303,60
06/01/2025	3.320.198	-0,44%	298,00	282,20	298,00	297,00
03/01/2025	1.229.625	-1,19%	304,30	295,85	304,70	298,30
02/01/2025	1.424.161	-0,17%	301,30	293,70	303,80	301,90
31/12/2024	0	-0,30%	301,40	300,50	304,40	302,40
30/12/2024	1.141.082	0,87%	299,30	298,80	303,50	303,30
27/12/2024	1.361.985	-0,13%	303,30	298,30	304,20	300,70
26/12/2024	0	-0,12%	300,90	299,30	304,90	301,10
24/12/2024	0	-0,12%	300,90	299,30	304,90	301,45
23/12/2024	1.157.253	-1,23%	306,70	300,80	307,10	301,45
20/12/2024	1.683.297	1,09%	304,80	300,60	305,80	305,20
19/12/2024	1.923.523	-0,45%	297,90	296,60	302,10	301,90
18/12/2024	0	2,00%	300,70	300,20	304,80	303,25
17/12/2024	1.788.722	0,34%	295,70	295,70	300,10	297,30
16/12/2024	1.882.335	1,09%	292,10	292,10	298,60	296,30
13/12/2024	1.474.662	0,51%	290,80	290,80	295,20	293,10
12/12/2024	2.263.795	1,36%	290,00	289,10	295,60	291,60
11/12/2024	2.994.532	1,88%	284,50	284,50	290,75	287,70
10/12/2024	2.013.603	0,28%	278,10	274,20	283,30	282,40
09/12/2024	2.468.477	-0,71%	284,60	280,90	286,10	281,60
06/12/2024	2.608.707	0,32%	282,20	281,90	285,40	283,60
05/12/2024	3.044.930	2,88%	275,30	274,20	282,80	282,70
04/12/2024	2.772.714	3,89%	266,70	266,50	276,60	274,80
03/12/2024	2.067.993	1,21%	261,70	261,70	266,40	264,50
02/12/2024	1.499.795	0,31%	259,60	259,10	262,10	261,35
29/11/2024	1.670.414	-0,06%	260,30	258,30	262,10	260,55
28/11/2024	1.979.848	2,28%	256,60	256,40	262,50	260,70
27/11/2024	3.084.345	0,75%	252,15	251,50	257,05	254,90
26/11/2024	2.970.054	-0,47%	252,50	250,70	253,80	253,00
25/11/2024	2.716.154	3,54%	246,50	245,90	254,75	254,20
22/11/2024	2.047.886	-0,08%	246,20	242,70	247,00	245,50
21/11/2024	3.577.364	1,38%	242,30	242,30	246,50	245,70
20/11/2024	3.878.992	1,36%	240,95	239,50	244,55	242,35
19/11/2024	2.979.510	-2,25%	243,70	234,90	244,00	239,10
18/11/2024	2.588.831	1,16%	241,80	241,40	245,00	244,60
15/11/2024	1.722.633	1,30%	238,20	237,70	242,80	241,80
14/11/2024	3.079.388	1,49%	236,90	236,90	240,40	238,70
13/11/2024	2.642.032	-0,97%	237,90	234,20	238,30	235,20
12/11/2024	2.849.889	-0,84%	239,70	236,85	240,70	237,50
11/11/2024	4.273.654	2,83%	235,30	233,60	240,10	239,50
08/11/2024	7.696.147	6,84%	230,00	229,80	236,10	232,90
07/11/2024	5.114.202	-1,85%	211,80	208,20	218,20	218,00
06/11/2024	5.406.164	3,50%	218,30	218,20	223,35	222,10
05/11/2024	990.115	0,52%	211,10	211,10	214,95	214,60
04/11/2024	1.213.202	0,38%	212,60	212,10	214,80	213,50
01/11/2024	1.751.140	0,85%	210,00	207,30	213,20	212,70
31/10/2024	1.590.035	0,17%	209,80	209,10	212,20	210,90
30/10/2024	3.840.416	0,84%	210,50	209,20	212,30	210,55
29/10/2024	3.712.948	-2,73%	214,90	207,30	215,00	208,80