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 >
13/07/2023 3.968.462 -0,26% 157,05 155,35 159,15 156,30
12/07/2023 3.904.400 -2,19% 158,95 154,05 158,95 156,70
11/07/2023 1.568.812 0,22% 160,60 158,65 160,60 160,20
10/07/2023 1.416.335 1,59% 157,20 156,20 160,15 159,85
07/07/2023 2.079.005 1,30% 155,25 154,30 157,95 157,35
06/07/2023 3.164.633 -4,27% 158,20 154,35 158,85 155,325
05/07/2023 1.296.286 -0,55% 162,40 161,85 163,15 162,25
04/07/2023 1.528.835 -0,21% 163,90 162,50 164,45 163,15
03/07/2023 2.499.744 0,99% 162,55 162,15 164,20 163,50
30/06/2023 1.585.755 -0,61% 162,40 161,35 163,125 161,90
29/06/2023 1.358.966 0,00% 163,05 162,05 164,00 162,90
28/06/2023 1.295.016 1,09% 161,95 160,55 163,45 162,90
27/06/2023 1.904.094 2,64% 158,20 156,50 161,25 161,15
26/06/2023 2.828.325 -1,17% 159,65 155,15 159,65 157,00
23/06/2023 2.637.827 -4,11% 163,85 157,85 165,25 158,85
22/06/2023 2.156.445 0,00% 163,25 161,40 165,70 165,65
21/06/2023 1.385.061 0,33% 164,40 163,35 166,25 165,65
20/06/2023 2.204.166 0,64% 164,05 163,60 165,80 165,10
19/06/2023 1.300.995 -0,95% 165,25 163,60 166,35 164,05
16/06/2023 1.951.262 -0,05% 165,40 164,90 166,90 165,625
15/06/2023 2.057.592 -0,09% 162,90 162,90 166,00 165,70
14/06/2023 2.892.381 0,36% 165,20 164,85 166,40 165,85
13/06/2023 3.956.131 1,63% 163,20 163,20 165,75 165,25
12/06/2023 2.211.486 1,88% 160,95 160,05 162,80 162,60
09/06/2023 2.487.202 0,50% 159,00 157,95 160,15 159,60
08/06/2023 1.875.435 0,00% 159,15 158,40 160,70 158,80
07/06/2023 2.156.808 1,05% 157,45 155,60 159,65 158,80
06/06/2023 1.533.585 0,35% 156,15 155,15 157,55 157,15
05/06/2023 1.511.750 -0,79% 158,00 155,95 158,35 156,60
02/06/2023 3.263.861 1,41% 157,10 156,30 158,05 157,85
01/06/2023 2.059.831 0,91% 154,95 153,00 157,30 155,65
31/05/2023 506.430 -1,12% 154,50 154,25 155,75 154,25
30/05/2023 2.920.920 0,13% 155,50 154,50 158,20 156,80
26/05/2023 2.355.055 -0,98% 157,60 154,75 157,90 156,60
25/05/2023 2.020.963 0,83% 157,45 155,65 159,575 158,15
24/05/2023 3.606.926 -1,54% 157,00 154,95 157,25 156,85
23/05/2023 2.293.264 0,47% 157,95 157,025 160,30 159,30
22/05/2023 1.876.529 0,62% 158,30 157,90 160,40 158,55
19/05/2023 2.204.393 -1,88% 160,90 157,55 162,20 157,575
18/05/2023 2.559.308 1,23% 160,45 159,35 162,00 160,60
17/05/2023 2.987.547 1,76% 154,90 154,90 159,70 158,65
16/05/2023 2.454.935 1,23% 154,05 152,50 156,15 155,90
15/05/2023 1.571.736 -0,19% 156,45 153,65 156,45 154,00
12/05/2023 1.650.348 -0,61% 156,45 154,10 156,50 154,30
11/05/2023 1.936.132 0,75% 154,00 153,90 156,75 155,25
10/05/2023 3.540.923 -0,61% 156,00 153,35 156,00 154,10
09/05/2023 4.293.561 3,61% 152,10 150,95 155,80 155,05
05/05/2023 9.314.658 1,12% 153,00 146,55 155,55 149,65
04/05/2023 6.148.934 -0,50% 148,45 145,35 149,15 148,00
03/05/2023 6.171.468 -1,98% 152,85 144,95 152,90 148,75
02/05/2023 4.432.876 -0,13% 153,00 150,45 155,70 151,75
28/04/2023 2.815.682 2,15% 149,10 146,80 152,25 151,95
27/04/2023 2.755.688 2,16% 145,85 145,40 150,90 148,75
26/04/2023 2.175.232 -0,89% 146,05 143,55 146,60 145,60
25/04/2023 3.642.745 -1,21% 147,425 145,60 148,70 146,90
24/04/2023 1.153.090 -0,44% 149,20 148,60 150,60 148,70
21/04/2023 1.721.087 -0,03% 148,85 146,50 149,65 149,35
20/04/2023 1.414.522 -0,60% 150,80 148,90 151,15 149,40
19/04/2023 1.555.831 -0,17% 150,70 147,90 150,85 150,30
18/04/2023 3.550.439 0,50% 150,80 150,15 153,20 150,55
17/04/2023 4.116.978 2,60% 147,75 147,25 150,20 149,80
14/04/2023 1.084.337 0,41% 145,65 144,75 146,70 146,00
13/04/2023 4.499.603 0,59% 144,75 144,05 149,00 145,40
12/04/2023 4.514.964 -3,79% 151,35 144,25 152,05 144,55
11/04/2023 5.001.286 0,97% 150,60 147,80 151,05 150,25
06/04/2023 1.447.997 1,36% 147,40 146,15 148,95 148,80
05/04/2023 3.550.050 -0,91% 148,85 146,20 149,65 146,80
04/04/2023 3.337.090 0,68% 148,35 147,80 150,45 148,15
03/04/2023 3.070.356 -2,64% 149,65 146,175 150,30 147,15
31/03/2023 5.832.739 1,78% 151,28 150,60 152,90 151,14
30/03/2023 5.662.073 3,98% 145,02 145,02 149,28 148,50
29/03/2023 2.411.144 1,72% 141,36 140,30 142,94 142,82
28/03/2023 6.372.099 1,80% 139,81 138,98 141,00 140,40
27/03/2023 3.295.373 2,07% 137,40 135,58 137,96 137,92
24/03/2023 6.493.795 -2,99% 137,64 132,66 138,18 135,12
23/03/2023 5.040.670 -0,78% 140,30 138,18 142,08 139,28
22/03/2023 1.699.722 -1,60% 141,30 140,30 142,36 140,38
21/03/2023 3.766.020 3,44% 139,20 138,56 143,38 142,66
20/03/2023 6.659.716 3,53% 132,18 127,76 139,28 137,92
17/03/2023 5.174.054 -2,67% 138,40 132,08 139,94 133,22
16/03/2023 7.221.443 2,53% 137,40 134,24 139,82 136,88
15/03/2023 10.516.445 -7,78% 144,78 133,17 144,98 133,50
14/03/2023 6.026.707 1,23% 141,64 139,56 146,24 144,76
13/03/2023 10.343.798 -3,21% 148,30 139,94 148,64 143,00
10/03/2023 6.182.411 -3,64% 148,96 147,14 150,22 147,74
09/03/2023 3.044.190 -0,71% 153,62 152,12 154,42 153,32
08/03/2023 3.721.635 -0,18% 154,04 152,32 154,44 154,42
07/03/2023 2.474.537 -0,12% 153,08 153,04 155,46 154,70
06/03/2023 4.237.763 0,10% 155,00 153,48 156,00 154,88
03/03/2023 5.613.666 2,37% 151,38 151,38 155,66 154,72
02/03/2023 8.544.304 -1,96% 153,06 151,10 154,26 151,14
01/03/2023 8.711.565 -0,32% 155,30 153,80 157,48 154,16
28/02/2023 3.186.709 -1,12% 156,98 154,06 156,98 154,66
27/02/2023 5.834.646 0,79% 157,86 155,94 158,72 156,41
24/02/2023 16.098.561 -6,33% 167,88 152,02 170,48 155,18
23/02/2023 7.252.796 4,78% 159,14 159,14 165,70 165,66
22/02/2023 5.040.034 -1,78% 159,64 156,62 160,22 158,11
21/02/2023 2.726.231 -1,30% 162,72 160,94 164,12 160,98
20/02/2023 2.099.262 -2,49% 167,52 162,60 167,52 163,10
17/02/2023 4.381.834 0,13% 166,06 165,24 169,06 167,26
Ajuda

Pesquisa de títulos

Fale Connosco