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 >
22/02/2023	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
30/12/2022	4.050.141	-1,82%	125,72	123,84	125,72	123,84
29/12/2022	9.927.512	-0,06%	125,94	122,70	126,14	126,14
28/12/2022	6.882.760	-1,53%	128,34	126,22	128,76	126,22
27/12/2022	1.949.116	0,00%	128,26	127,50	129,06	128,18
23/12/2022	1.949.116	-0,06%	128,26	127,50	129,06	128,18
22/12/2022	6.370.261	-1,02%	130,54	127,96	131,00	128,26
21/12/2022	6.659.208	1,36%	128,26	128,16	130,00	129,58
20/12/2022	12.491.502	-1,71%	130,00	126,40	130,00	127,84
19/12/2022	6.407.196	-0,49%	130,54	129,96	132,12	130,06
16/12/2022	16.946.954	-2,51%	134,06	130,60	134,06	130,70
15/12/2022	11.606.015	2,12%	130,50	130,02	134,44	134,06
14/12/2022	16.643.980	-2,93%	134,22	130,56	134,68	131,28
13/12/2022	23.338.985	2,19%	131,40	130,78	137,56	135,24
12/12/2022	7.314.411	-0,45%	134,50	131,02	134,50	132,34
09/12/2022	17.964.966	-1,20%	134,96	130,30	136,00	132,94
08/12/2022	11.030.831	1,34%	134,92	134,14	135,76	134,56
07/12/2022	8.181.647	-1,06%	133,80	132,36	135,96	132,78
06/12/2022	8.277.825	-0,53%	133,78	131,50	135,16	134,20
05/12/2022	6.560.849	0,60%	133,58	132,78	135,22	134,92
02/12/2022	8.924.304	0,87%	132,92	131,88	135,26	134,12
01/12/2022	10.925.789	-1,10%	135,92	132,16	137,42	132,96
30/11/2022	9.184.396	0,61%	135,30	133,66	135,86	134,44
29/11/2022	7.373.725	-0,51%	133,88	132,18	134,70	133,62
28/11/2022	10.548.597	0,12%	133,22	132,00	135,40	134,30
25/11/2022	8.077.317	-0,19%	134,54	133,38	134,80	134,14
24/11/2022	9.808.755	1,60%	132,68	132,66	135,04	134,40
23/11/2022	2.830.059	0,26%	132,48	131,42	132,90	132,24
22/11/2022	7.893.330	-0,35%	132,14	130,74	133,18	131,72
21/11/2022	9.577.944	0,00%	130,84	129,22	132,54	132,18
18/11/2022	11.233.464	0,35%	132,20	130,14	132,60	132,18
17/11/2022	10.019.350	-1,16%	133,84	130,32	134,54	131,72
16/11/2022	15.818.032	-4,25%	138,38	131,80	138,98	133,26
15/11/2022	16.368.029	-1,54%	141,10	137,80	142,00	139,18
14/11/2022	23.978.332	2,63%	136,16	135,42	141,78	141,36
11/11/2022	28.941.889	0,82%	136,90	136,62	140,38	137,74
10/11/2022	36.643.213	5,11%	129,12	129,12	136,62	136,62
09/11/2022	14.584.827	0,25%	127,74	127,74	130,36	129,98
08/11/2022	11.147.654	1,47%	127,24	126,16	129,84	129,66
07/11/2022	18.028.697	2,24%	124,12	123,50	128,36	127,78
04/11/2022	14.050.714	0,94%	125,00	123,96	126,64	124,98
03/11/2022	13.812.121	1,09%	120,36	119,56	124,44	123,82
02/11/2022	14.081.202	-0,78%	124,18	120,50	124,54	122,48
01/11/2022	19.780.545	1,55%	122,52	121,98	125,82	123,44
31/10/2022	16.831.960	5,45%	115,30	115,18	121,98	121,56
28/10/2022	4.392.782	-2,68%	117,60	114,30	119,00	115,73
27/10/2022	8.533.403	0,56%	118,25	116,98	120,66	118,92
26/10/2022	3.533.768	3,16%	115,06	114,14	118,60	118,26
25/10/2022	4.927.814	1,45%	113,56	111,74	114,66	114,64
24/10/2022	14.171.636	-0,91%	116,00	111,88	116,16	112,78
21/10/2022	11.177.309	-1,98%	114,42	111,92	115,70	113,82
20/10/2022	16.557.930	-1,68%	117,42	113,44	117,42	116,12
19/10/2022	18.635.504	1,93%	117,16	116,92	119,12	118,10
18/10/2022	16.607.527	0,71%	117,40	115,20	119,54	115,86
17/10/2022	20.013.799	4,72%	110,26	110,26	115,50	115,04
14/10/2022	6.842.858	0,61%	110,98	108,45	112,24	109,70
13/10/2022	11.254.916	8,41%	100,72	100,04	110,70	109,04
12/10/2022	12.074.221	-1,51%	104,70	99,00	104,70	100,76
11/10/2022	8.164.592	2,06%	100,50	100,28	104,86	102,30
10/10/2022	3.963.039	-0,34%	99,40	97,84	101,60	101,74
07/10/2022	5.809.901	1,48%	99,26	98,82	102,30	101,22
06/10/2022	4.588.614	0,86%	100,42	98,91	102,20	99,66
05/10/2022	3.129.833	-2,16%	100,42	97,69	100,64	99,71