Internat Consolidated AirLines Group SA (IAGLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
0,80%
|
172,55
|
172,35
|
174,85
|
174,025
|
| 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
|
| 04-07-2024 |
675.528 |
0,66%
|
173,55
|
172,65
|
176,20
|
174,25
|
| 03-07-2024 |
1.797.389 |
5,10%
|
165,50
|
164,475
|
173,40
|
173,10
|
| 02-07-2024 |
1.793.225 |
-0,03%
|
163,15
|
162,45
|
167,05
|
164,70
|
| 01-07-2024 |
1.712.323 |
1,45%
|
164,75
|
162,90
|
166,10
|
164,75
|
| 28-06-2024 |
1.169.267 |
0,71%
|
161,10
|
160,075
|
163,50
|
162,40
|
| 27-06-2024 |
1.756.361 |
-1,83%
|
165,65
|
161,10
|
165,65
|
161,25
|
| 26-06-2024 |
3.130.530 |
-2,35%
|
169,20
|
163,00
|
169,20
|
164,25
|
| 25-06-2024 |
2.165.658 |
-1,87%
|
170,50
|
167,275
|
171,45
|
168,20
|
| 24-06-2024 |
1.394.142 |
0,97%
|
169,35
|
168,75
|
171,60
|
171,40
|
| 21-06-2024 |
1.896.531 |
-1,05%
|
170,35
|
167,50
|
171,40
|
169,75
|
| 20-06-2024 |
1.904.653 |
0,62%
|
170,50
|
167,80
|
171,725
|
171,55
|
| 19-06-2024 |
1.789.621 |
1,46%
|
167,90
|
167,625
|
171,00
|
170,50
|
| 18-06-2024 |
2.040.660 |
1,57%
|
166,05
|
166,05
|
168,375
|
168,05
|
| 17-06-2024 |
1.965.164 |
1,02%
|
164,65
|
162,95
|
166,05
|
165,45
|
| 14-06-2024 |
2.427.465 |
-2,05%
|
166,75
|
162,85
|
167,05
|
163,775
|
| 13-06-2024 |
1.160.126 |
-1,79%
|
168,90
|
166,35
|
169,15
|
167,20
|
| 12-06-2024 |
1.245.510 |
1,86%
|
167,95
|
167,00
|
170,45
|
170,25
|
| 11-06-2024 |
1.624.455 |
-0,83%
|
169,775
|
165,90
|
169,775
|
167,15
|
| 10-06-2024 |
1.622.238 |
-1,00%
|
170,00
|
167,95
|
170,15
|
168,55
|
| 07-06-2024 |
1.204.159 |
-1,59%
|
173,00
|
170,25
|
173,80
|
170,25
|
| 06-06-2024 |
1.409.857 |
-0,69%
|
175,15
|
172,45
|
175,50
|
173,00
|
| 05-06-2024 |
1.401.162 |
-0,54%
|
176,80
|
172,80
|
176,80
|
174,20
|
| 04-06-2024 |
2.130.318 |
-0,14%
|
175,25
|
172,95
|
176,75
|
175,15
|
| 03-06-2024 |
1.947.864 |
2,16%
|
174,45
|
172,35
|
176,10
|
175,40
|
| 31-05-2024 |
820.262 |
0,79%
|
170,65
|
170,225
|
173,50
|
171,70
|
| 30-05-2024 |
2.553.781 |
0,83%
|
170,10
|
169,50
|
171,70
|
170,35
|
| 29-05-2024 |
3.984.711 |
-2,57%
|
169,40
|
167,35
|
170,15
|
168,95
|
| 28-05-2024 |
1.345.450 |
0,43%
|
174,30
|
172,20
|
176,80
|
173,40
|
| 27-05-2024 |
0 |
0,44%
|
171,35
|
170,60
|
173,20
|
172,65
|
| 24-05-2024 |
1.674.671 |
0,44%
|
171,35
|
170,60
|
173,20
|
172,65
|
| 23-05-2024 |
1.316.007 |
-1,26%
|
175,05
|
171,85
|
176,00
|
171,90
|
| 22-05-2024 |
1.315.007 |
0,23%
|
173,50
|
173,35
|
174,85
|
174,10
|
| 21-05-2024 |
2.275.965 |
-1,84%
|
175,65
|
173,15
|
176,10
|
173,70
|
| 20-05-2024 |
993.793 |
-0,42%
|
178,90
|
176,80
|
179,225
|
176,95
|
| 17-05-2024 |
1.498.600 |
0,48%
|
177,30
|
176,60
|
179,375
|
177,70
|
| 16-05-2024 |
3.868.817 |
-3,02%
|
182,60
|
176,70
|
182,60
|
176,85
|
| 15-05-2024 |
1.631.935 |
-1,22%
|
184,80
|
182,00
|
185,20
|
182,35
|
| 14-05-2024 |
2.377.498 |
-0,78%
|
187,00
|
184,35
|
187,40
|
184,60
|
| 13-05-2024 |
4.948.035 |
2,21%
|
182,65
|
182,30
|
186,35
|
186,05
|
| 10-05-2024 |
3.440.268 |
-0,67%
|
184,15
|
182,00
|
186,00
|
182,025
|
| 09-05-2024 |
3.077.185 |
-0,22%
|
183,25
|
181,35
|
184,025
|
183,25
|
| 08-05-2024 |
2.749.280 |
3,29%
|
179,10
|
178,35
|
184,35
|
183,65
|
| 07-05-2024 |
4.079.492 |
-0,50%
|
183,55
|
173,95
|
184,50
|
177,80
|
| 06-05-2024 |
0 |
0,25%
|
178,45
|
177,675
|
181,20
|
178,70
|
| 03-05-2024 |
2.004.008 |
0,25%
|
178,45
|
177,675
|
181,20
|
178,70
|
| 02-05-2024 |
1.343.054 |
3,01%
|
174,70
|
174,25
|
178,45
|
178,25
|
| 01-05-2024 |
702.436 |
-0,97%
|
175,90
|
172,45
|
176,00
|
173,05
|
| 30-04-2024 |
1.838.068 |
-1,41%
|
176,65
|
174,50
|
176,85
|
174,75
|
| 29-04-2024 |
2.813.202 |
0,26%
|
176,75
|
174,30
|
177,25
|
177,25
|
| 26-04-2024 |
1.327.477 |
0,40%
|
178,325
|
176,45
|
178,80
|
176,80
|
| 25-04-2024 |
13.035.731 |
-0,45%
|
175,45
|
173,80
|
178,20
|
176,15
|
| 24-04-2024 |
1.693.451 |
0,14%
|
177,60
|
175,625
|
178,10
|
176,70
|
| 23-04-2024 |
4.047.100 |
0,43%
|
176,55
|
176,10
|
179,35
|
176,45
|
| 22-04-2024 |
2.500.342 |
3,96%
|
172,95
|
172,15
|
176,40
|
175,70
|
| 19-04-2024 |
2.819.800 |
-0,21%
|
165,25
|
162,05
|
170,05
|
169,00
|
| 18-04-2024 |
4.561.905 |
5,78%
|
162,70
|
162,70
|
169,50
|
169,35
|
| 17-04-2024 |
3.486.519 |
1,41%
|
157,95
|
157,25
|
161,10
|
160,10
|
| 16-04-2024 |
3.949.149 |
-1,70%
|
157,95
|
156,50
|
159,25
|
157,875
|
| 15-04-2024 |
3.644.921 |
-1,14%
|
161,475
|
160,05
|
165,75
|
160,60
|
| 12-04-2024 |
3.953.758 |
-3,68%
|
170,60
|
161,45
|
170,80
|
162,45
|
| 11-04-2024 |
3.753.917 |
-4,18%
|
174,90
|
167,25
|
175,20
|
168,65
|
| 10-04-2024 |
4.850.012 |
1,21%
|
175,80
|
173,40
|
180,25
|
176,00
|
| 09-04-2024 |
3.503.420 |
-1,14%
|
174,80
|
173,90
|
177,00
|
173,90
|
| 08-04-2024 |
2.819.734 |
2,54%
|
173,00
|
171,40
|
176,05
|
175,90
|
| 05-04-2024 |
3.663.569 |
-2,86%
|
173,00
|
164,65
|
177,00
|
171,55
|
| 04-04-2024 |
2.121.835 |
1,00%
|
175,75
|
173,00
|
177,15
|
176,60
|
| 03-04-2024 |
1.623.816 |
0,55%
|
174,25
|
172,75
|
175,50
|
174,85
|
| 02-04-2024 |
5.400.763 |
-1,56%
|
175,65
|
172,15
|
177,85
|
173,90
|
| 01-04-2024 |
0 |
3,21%
|
171,925
|
171,00
|
177,70
|
176,65
|
| 28-03-2024 |
5.853.881 |
3,21%
|
171,925
|
171,00
|
177,70
|
176,65
|
| 27-03-2024 |
4.532.390 |
3,29%
|
166,85
|
166,85
|
171,15
|
171,15
|
| 26-03-2024 |
1.711.696 |
1,89%
|
163,00
|
162,75
|
165,80
|
165,70
|
| 25-03-2024 |
1.243.969 |
-0,93%
|
164,45
|
161,20
|
164,65
|
162,625
|
| 22-03-2024 |
1.683.259 |
-1,62%
|
167,20
|
164,10
|
167,20
|
164,15
|
| 21-03-2024 |
6.341.491 |
3,22%
|
164,65
|
164,30
|
167,15
|
166,85
|
| 20-03-2024 |
3.074.631 |
1,17%
|
159,90
|
159,55
|
161,80
|
161,65
|
| 19-03-2024 |
2.385.723 |
1,91%
|
156,675
|
155,85
|
159,85
|
159,775
|
| 18-03-2024 |
2.696.978 |
-0,96%
|
159,00
|
156,40
|
162,20
|
156,775
|
| 15-03-2024 |
5.036.460 |
6,28%
|
153,65
|
153,65
|
158,85
|
158,30
|
| 14-03-2024 |
2.896.974 |
-3,41%
|
154,65
|
148,75
|
154,70
|
148,95
|
| 13-03-2024 |
1.750.843 |
0,16%
|
155,00
|
153,30
|
155,25
|
154,20
|
| 12-03-2024 |
2.753.270 |
0,33%
|
155,275
|
151,30
|
155,55
|
153,95
|
| 11-03-2024 |
1.918.055 |
0,82%
|
151,40
|
150,70
|
153,55
|
153,45
|
| 08-03-2024 |
2.803.206 |
-0,10%
|
152,40
|
150,90
|
153,80
|
152,20
|
| 07-03-2024 |
2.809.248 |
2,04%
|
149,35
|
149,30
|
152,50
|
152,35
|
| 06-03-2024 |
3.067.524 |
5,14%
|
145,50
|
145,20
|
150,05
|
149,30
|
| 05-03-2024 |
3.049.976 |
-2,04%
|
144,05
|
141,40
|
144,05
|
142,00
|
| 04-03-2024 |
2.683.593 |
-1,43%
|
146,15
|
144,25
|
147,30
|
144,95
|
| 01-03-2024 |
4.484.928 |
-0,78%
|
149,45
|
146,90
|
150,40
|
147,05
|
| 29-02-2024 |
6.233.832 |
-3,14%
|
155,40
|
147,75
|
156,70
|
148,20
|
Por favor leia o