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 >
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
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