Internat Consolidated AirLines Group SA (IAGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	10.889.234	0,00%	157,95	157,95	160,35	158,70
19-05-2023	17.024.721	0,00%	160,80	157,25	162,15	157,25
18-05-2023	17.106.733	0,69%	161,85	159,30	162,00	160,35
17-05-2023	15.965.345	0,00%	155,50	154,70	159,75	159,25
16-05-2023	11.876.658	0,00%	154,05	152,50	156,20	155,70
15-05-2023	7.719.667	0,00%	156,05	153,65	156,45	154,30
12-05-2023	8.622.010	0,00%	156,20	154,05	156,60	154,85
11-05-2023	13.320.632	0,52%	153,50	153,50	156,80	155,00
10-05-2023	14.034.995	0,00%	155,70	153,35	156,00	154,20
09-05-2023	16.903.507	0,00%	152,45	150,95	155,80	155,80
08-05-2023	23.132.054	0,00%	153,00	146,60	155,60	150,50
05-05-2023	23.132.054	0,00%	153,00	146,60	155,60	150,50
04-05-2023	15.255.937	0,00%	148,30	145,40	149,10	147,10
03-05-2023	18.269.996	0,00%	152,50	145,00	152,80	149,00
02-05-2023	13.526.749	0,00%	153,20	150,50	155,65	152,05
01-05-2023	13.241.566	0,00%	149,55	146,80	152,25	152,15
28-04-2023	13.241.566	0,00%	149,55	146,80	152,25	152,15
27-04-2023	12.468.366	0,00%	145,30	145,30	150,85	148,65
26-04-2023	7.498.605	0,00%	146,00	143,60	146,60	145,70
25-04-2023	8.036.002	0,00%	147,20	145,55	148,65	146,70
24-04-2023	7.431.190	0,00%	149,50	148,25	150,55	148,25
21-04-2023	7.334.453	0,00%	148,70	146,55	149,60	149,55
20-04-2023	8.973.392	0,00%	151,40	148,90	151,40	149,80
19-04-2023	6.855.341	0,00%	150,45	147,90	150,95	150,10
18-04-2023	9.879.325	0,00%	151,50	150,15	154,50	150,40
17-04-2023	14.121.072	0,00%	147,30	147,15	150,30	150,30
14-04-2023	6.467.074	0,00%	145,85	144,65	146,65	145,95
13-04-2023	12.297.140	0,90%	144,80	144,05	149,00	145,45
12-04-2023	18.884.459	-4,03%	150,90	144,15	152,05	144,15
11-04-2023	13.760.177	0,70%	150,10	147,80	151,10	150,20
10-04-2023	8.389.325	0,00%	147,45	146,25	149,15	149,15
06-04-2023	8.389.325	1,98%	147,45	146,25	149,15	149,15
05-04-2023	12.145.772	-1,42%	149,15	146,20	149,75	146,25
04-04-2023	11.120.567	0,58%	148,75	147,80	150,45	148,35
03-04-2023	10.908.312	-2,31%	149,65	146,15	150,30	147,50
31-03-2023	18.329.167	1,60%	151,86	150,58	152,98	150,98
30-03-2023	17.030.076	3,86%	144,72	144,72	149,26	148,60
29-03-2023	7.603.618	2,03%	140,58	140,40	143,08	143,08
28-03-2023	10.375.146	2,19%	139,64	138,94	141,00	140,24
27-03-2023	10.596.017	1,28%	137,24	135,58	137,96	137,24
24-03-2023	16.113.799	-2,77%	138,10	132,64	138,12	135,50
23-03-2023	5.040.670	-0,78%	140,30	138,18	142,08	139,28
22-03-2023	7.533.175	-0,83%	141,40	140,22	142,48	140,94
21-03-2023	12.182.210	3,24%	139,20	138,58	143,38	142,12
20-03-2023	20.033.011	3,30%	132,22	127,80	139,28	137,66
17-03-2023	23.423.265	-2,39%	138,50	132,08	140,00	133,26
16-03-2023	18.243.261	2,16%	137,38	134,24	139,90	136,52
15-03-2023	10.516.445	-7,78%	144,78	133,17	144,98	133,50
14-03-2023	16.741.219	1,42%	141,56	139,56	146,24	144,64
13-03-2023	41.702.785	-3,80%	148,06	139,94	148,72	142,62
10-03-2023	18.290.855	-3,33%	148,76	147,04	150,20	148,26
09-03-2023	8.489.256	-0,45%	154,24	152,12	154,44	153,36
08-03-2023	10.735.575	-0,43%	154,18	152,32	154,44	154,06
07-03-2023	9.866.281	-0,13%	152,78	152,60	155,50	154,72
06-03-2023	13.232.273	0,32%	154,70	153,48	156,00	154,92
03-03-2023	18.875.002	2,10%	151,34	151,26	155,62	154,42
02-03-2023	20.727.786	-1,60%	153,00	151,02	154,26	151,24
01-03-2023	39.665.189	-0,70%	155,54	153,70	157,46	153,70
28-02-2023	15.626.222	-1,10%	156,14	154,10	159,30	154,78
27-02-2023	15.696.110	1,12%	157,84	155,90	159,20	156,50
24-02-2023	51.818.675	-6,46%	167,90	152,02	170,62	154,76
23-02-2023	24.798.219	4,34%	159,00	158,90	165,72	165,44
22-02-2023	10.873.441	-1,18%	159,12	156,60	160,22	158,56
21-02-2023	10.023.810	-1,58%	162,54	160,46	164,18	160,46
20-02-2023	9.406.776	-2,51%	167,54	162,60	167,54	163,04
17-02-2023	13.616.121	0,19%	166,08	165,24	169,04	167,24
16-02-2023	2.489.474	-0,52%	168,58	166,00	169,24	167,04
15-02-2023	8.569.581	1,52%	165,48	164,68	168,04	167,90
14-02-2023	10.454.376	1,92%	162,64	162,64	166,16	165,38
13-02-2023	9.851.480	0,97%	161,70	161,14	163,70	162,26
10-02-2023	25.296.014	-4,54%	167,00	156,44	167,00	160,70
09-02-2023	1.736.554	-0,18%	170,28	168,20	170,38	168,26
08-02-2023	2.888.695	0,61%	168,54	167,84	170,02	168,56
07-02-2023	10.669.740	-1,14%	169,52	167,44	170,12	167,94
06-02-2023	13.252.815	-1,41%	170,86	168,78	171,44	169,88
03-02-2023	10.092.945	-0,74%	172,76	171,08	173,14	172,30
02-02-2023	17.312.307	3,31%	168,64	168,64	173,58	173,58
01-02-2023	11.934.713	-0,46%	168,80	167,38	169,94	168,02
31-01-2023	12.661.766	-0,35%	168,16	166,04	168,80	168,80
30-01-2023	14.385.274	-1,13%	169,94	167,38	171,20	169,40
27-01-2023	14.549.350	0,09%	171,14	169,46	171,48	171,34
26-01-2023	16.801.165	0,86%	170,46	167,82	171,18	171,18
25-01-2023	33.613.575	2,04%	167,00	166,06	172,38	169,72
24-01-2023	16.175.828	2,43%	163,20	162,24	166,32	166,32
23-01-2023	15.145.812	-0,28%	163,50	161,96	164,08	162,38
20-01-2023	19.271.752	1,84%	161,00	160,30	162,84	162,84
19-01-2023	18.002.892	-0,71%	158,68	156,92	160,62	159,90
18-01-2023	22.382.564	2,61%	158,48	158,08	162,92	161,04
17-01-2023	17.153.398	-1,36%	158,50	156,48	159,34	156,94
16-01-2023	17.941.049	1,13%	157,50	157,20	159,56	159,10
13-01-2023	31.211.803	2,92%	152,02	151,74	157,32	157,32
12-01-2023	32.369.333	3,94%	147,08	146,50	154,36	152,86
11-01-2023	17.096.887	2,30%	144,34	144,12	147,06	147,06
10-01-2023	10.106.127	-1,20%	144,14	142,00	145,24	143,76
09-01-2023	20.314.110	3,54%	140,00	139,54	146,42	145,50
06-01-2023	15.798.781	1,56%	138,00	137,60	141,16	140,52
05-01-2023	14.337.519	2,84%	135,00	134,90	139,90	138,36
04-01-2023	14.738.276	4,41%	130,38	129,12	134,54	134,54
03-01-2023	9.737.488	4,05%	126,30	125,84	130,80	128,86
02-01-2023	4.050.141	0,00%	125,72	123,84	125,72	123,84