Internat Consolidated AirLines Group SA (IAGLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21-11-2024 |
3.284.651 |
1,67%
|
242,30
|
242,30
|
246,50
|
246,40
|
| 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
|
| 28-10-2024 |
4.119.292 |
1,16%
|
215,70
|
212,00
|
217,20
|
214,65
|
| 25-10-2024 |
2.481.957 |
-0,54%
|
213,90
|
211,90
|
215,10
|
212,20
|
| 24-10-2024 |
2.280.200 |
0,73%
|
213,00
|
212,20
|
216,30
|
213,35
|
| 23-10-2024 |
1.045.136 |
-1,53%
|
214,90
|
211,75
|
215,60
|
211,80
|
| 22-10-2024 |
1.257.596 |
0,70%
|
213,60
|
213,50
|
216,90
|
215,10
|
| 21-10-2024 |
1.221.022 |
0,28%
|
213,60
|
212,30
|
215,30
|
213,60
|
| 18-10-2024 |
1.057.810 |
0,00%
|
212,40
|
210,40
|
213,20
|
213,00
|
| 17-10-2024 |
1.483.641 |
0,85%
|
212,70
|
211,10
|
214,80
|
213,00
|
| 16-10-2024 |
1.969.984 |
1,88%
|
206,90
|
204,10
|
211,65
|
211,20
|
| 15-10-2024 |
2.629.149 |
4,46%
|
200,70
|
200,70
|
208,30
|
207,30
|
| 14-10-2024 |
1.077.880 |
0,15%
|
197,90
|
195,95
|
198,80
|
198,45
|
| 11-10-2024 |
1.313.324 |
0,18%
|
197,20
|
196,95
|
199,10
|
198,15
|
| 10-10-2024 |
2.723.951 |
0,06%
|
198,40
|
194,75
|
198,80
|
197,80
|
| 09-10-2024 |
1.227.068 |
1,27%
|
196,45
|
194,65
|
198,25
|
197,675
|
| 08-10-2024 |
1.438.679 |
1,83%
|
190,15
|
189,75
|
195,35
|
195,20
|
| 07-10-2024 |
1.135.513 |
0,05%
|
193,55
|
191,00
|
194,90
|
191,70
|
| 04-10-2024 |
1.370.864 |
1,56%
|
188,70
|
187,20
|
192,25
|
191,60
|
| 03-10-2024 |
2.700.170 |
-0,92%
|
190,95
|
187,85
|
192,85
|
188,65
|
| 02-10-2024 |
3.676.072 |
-2,73%
|
192,35
|
188,95
|
195,70
|
190,40
|
| 01-10-2024 |
3.919.470 |
-4,77%
|
205,90
|
195,75
|
208,70
|
195,75
|
| 30-09-2024 |
2.171.928 |
-3,00%
|
210,00
|
205,20
|
210,00
|
205,55
|
| 27-09-2024 |
1.358.346 |
1,68%
|
207,90
|
207,80
|
211,90
|
211,90
|
| 26-09-2024 |
1.745.081 |
1,91%
|
208,00
|
207,60
|
209,50
|
208,40
|
| 25-09-2024 |
1.199.068 |
0,64%
|
203,60
|
203,10
|
206,80
|
204,50
|
| 24-09-2024 |
1.361.564 |
-0,59%
|
205,90
|
202,10
|
207,25
|
203,20
|
| 23-09-2024 |
1.058.689 |
-1,64%
|
207,10
|
201,10
|
207,20
|
204,40
|
| 20-09-2024 |
1.531.007 |
-0,24%
|
206,20
|
206,20
|
209,40
|
207,80
|
| 19-09-2024 |
2.971.900 |
1,02%
|
208,50
|
207,50
|
209,80
|
208,30
|
| 18-09-2024 |
1.714.077 |
0,19%
|
205,50
|
204,80
|
207,20
|
206,20
|
| 17-09-2024 |
3.037.450 |
3,02%
|
200,50
|
200,50
|
207,10
|
205,80
|
| 16-09-2024 |
1.499.348 |
0,31%
|
198,55
|
198,30
|
200,70
|
199,775
|
| 13-09-2024 |
2.774.030 |
2,21%
|
195,35
|
194,85
|
199,35
|
199,15
|
| 12-09-2024 |
3.473.541 |
0,65%
|
194,35
|
189,85
|
196,50
|
194,85
|
| 11-09-2024 |
2.371.633 |
1,07%
|
192,30
|
192,05
|
194,40
|
193,60
|
| 10-09-2024 |
2.734.035 |
0,45%
|
189,55
|
189,15
|
192,85
|
191,55
|
| 09-09-2024 |
2.783.600 |
1,09%
|
189,25
|
187,45
|
191,60
|
190,70
|
| 06-09-2024 |
2.822.739 |
0,09%
|
186,40
|
186,00
|
190,20
|
188,65
|
| 05-09-2024 |
3.268.461 |
1,30%
|
182,90
|
182,85
|
189,95
|
188,475
|
| 04-09-2024 |
4.037.559 |
1,11%
|
182,55
|
182,35
|
186,35
|
186,05
|
| 03-09-2024 |
2.606.420 |
0,93%
|
184,05
|
181,55
|
184,65
|
184,00
|
| 02-09-2024 |
1.056.254 |
-0,57%
|
182,80
|
180,70
|
182,80
|
182,30
|
| 30-08-2024 |
1.355.817 |
0,11%
|
183,60
|
182,30
|
184,00
|
183,35
|
| 29-08-2024 |
1.178.799 |
0,44%
|
182,075
|
181,95
|
183,25
|
183,15
|
| 28-08-2024 |
1.494.092 |
-0,36%
|
183,25
|
181,675
|
183,70
|
182,35
|
| 27-08-2024 |
3.396.212 |
2,01%
|
179,00
|
178,25
|
183,30
|
183,00
|
| 26-08-2024 |
0 |
2,02%
|
176,45
|
176,45
|
179,50
|
179,40
|
| 23-08-2024 |
1.665.536 |
2,02%
|
176,45
|
176,45
|
179,50
|
179,40
|
| 22-08-2024 |
2.142.453 |
1,11%
|
174,35
|
174,35
|
177,25
|
175,85
|
| 21-08-2024 |
1.410.536 |
0,25%
|
174,65
|
173,475
|
175,20
|
173,925
|
| 20-08-2024 |
1.850.549 |
0,61%
|
173,15
|
172,925
|
174,575
|
173,50
|
| 19-08-2024 |
1.355.300 |
1,17%
|
170,95
|
170,60
|
172,50
|
172,45
|
| 16-08-2024 |
1.566.217 |
0,09%
|
170,95
|
169,10
|
171,15
|
170,45
|
| 15-08-2024 |
1.220.667 |
1,69%
|
167,675
|
166,60
|
170,60
|
170,30
|
| 14-08-2024 |
891.296 |
0,33%
|
168,15
|
167,95
|
168,45
|
167,475
|
| 13-08-2024 |
968.804 |
0,35%
|
166,35
|
164,30
|
166,975
|
166,925
|
| 12-08-2024 |
1.348.286 |
-0,39%
|
167,80
|
166,15
|
168,20
|
166,35
|
| 09-08-2024 |
1.255.747 |
1,58%
|
165,40
|
164,50
|
168,35
|
167,00
|
| 08-08-2024 |
1.335.140 |
-0,64%
|
164,05
|
161,85
|
164,60
|
164,40
|
| 07-08-2024 |
2.201.609 |
0,27%
|
165,80
|
164,15
|
166,55
|
165,45
|
| 06-08-2024 |
2.976.241 |
0,40%
|
167,05
|
163,60
|
167,30
|
165,00
|
| 05-08-2024 |
5.848.815 |
-1,56%
|
161,55
|
159,25
|
164,45
|
164,35
|
| 02-08-2024 |
7.221.884 |
4,12%
|
161,20
|
161,05
|
173,15
|
166,95
|
| 01-08-2024 |
2.234.561 |
-3,38%
|
164,10
|
160,25
|
164,70
|
160,35
|
| 31-07-2024 |
1.657.149 |
0,55%
|
166,50
|
164,775
|
167,35
|
165,95
|
| 30-07-2024 |
952.268 |
0,52%
|
163,95
|
163,65
|
166,05
|
165,05
|
| 29-07-2024 |
874.441 |
-1,74%
|
166,90
|
163,80
|
167,35
|
164,20
|
| 26-07-2024 |
1.399.553 |
1,21%
|
164,85
|
164,05
|
167,20
|
167,10
|
| 25-07-2024 |
2.558.158 |
1,16%
|
160,875
|
160,35
|
165,15
|
165,10
|
| 24-07-2024 |
2.803.395 |
-0,91%
|
165,20
|
162,35
|
169,25
|
163,20
|
| 23-07-2024 |
1.509.485 |
0,52%
|
164,35
|
163,25
|
165,95
|
164,70
|
| 22-07-2024 |
4.427.925 |
-3,67%
|
166,00
|
162,10
|
168,10
|
163,85
|
| 19-07-2024 |
2.534.696 |
-2,19%
|
172,45
|
168,15
|
172,45
|
170,10
|
| 18-07-2024 |
1.387.464 |
-0,07%
|
173,80
|
172,75
|
175,15
|
173,90
|
| 17-07-2024 |
1.234.366 |
0,80%
|
172,55
|
172,35
|
174,85
|
174,025
|
| 16-07-2024 |
1.946.538 |
-1,19%
|
173,90
|
171,60
|
173,925
|
172,65
|
| 15-07-2024 |
1.772.721 |
0,65%
|
172,05
|
171,75
|
175,60
|
174,725
|
| 12-07-2024 |
3.868.519 |
-1,95%
|
177,20
|
171,60
|
177,75
|
173,60
|
| 11-07-2024 |
4.013.716 |
-0,79%
|
179,15
|
172,25
|
180,25
|
177,05
|
| 10-07-2024 |
1.976.177 |
3,27%
|
177,95
|
176,70
|
180,35
|
178,45
|
| 09-07-2024 |
1.741.103 |
-1,79%
|
176,10
|
172,60
|
177,25
|
172,80
|
| 08-07-2024 |
1.549.008 |
1,74%
|
172,35
|
171,35
|
177,55
|
175,95
|
| 05-07-2024 |
2.056.467 |
-0,75%
|
175,40
|
172,90
|
176,10
|
172,95
|
Por favor leia o