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 >
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
04/10/2022	4.802.228	7,77%	95,88	95,82	101,04	101,06
03/10/2022	4.934.894	-1,79%	95,40	90,46	95,54	93,66
30/09/2022	18.162.033	0,00%	95,57	94,26	97,68	94,67
29/09/2022	18.810.985	-5,06%	99,08	93,62	99,95	94,67
28/09/2022	24.219.228	-1,90%	100,76	96,52	100,92	99,71
27/09/2022	17.252.263	0,38%	102,80	101,58	103,88	101,64
26/09/2022	14.602.211	0,94%	101,04	98,98	102,68	101,26
23/09/2022	4.527.493	-2,46%	102,98	99,35	104,56	100,12
22/09/2022	11.948.251	-2,39%	103,68	101,64	104,28	102,30
21/09/2022	3.893.875	-3,25%	106,56	103,94	106,86	104,64
20/09/2022	8.483.428	2,23%	107,20	106,16	109,20	108,34
19/09/2022	17.999.566	-2,25%	107,04	105,98	108,00	105,98
16/09/2022	17.999.566	-2,25%	107,04	105,98	108,00	105,98
15/09/2022	13.968.591	1,31%	107,40	107,00	109,64	108,42
14/09/2022	15.513.457	-0,91%	105,42	104,62	108,12	107,02
13/09/2022	14.668.940	-4,37%	114,06	108,00	114,06	108,00
12/09/2022	11.531.063	1,69%	111,48	111,26	113,98	112,94
09/09/2022	12.135.742	2,78%	108,56	108,56	111,06	111,06
08/09/2022	10.390.978	-1,48%	110,92	107,92	112,00	108,06
07/09/2022	11.779.672	0,88%	107,94	106,72	110,10	109,68
06/09/2022	15.980.860	3,15%	105,36	104,92	109,62	108,72
05/09/2022	13.156.388	-2,75%	105,92	104,10	106,44	105,40
02/09/2022	10.834.150	3,65%	105,72	104,90	108,68	108,38
01/09/2022	11.084.090	-3,38%	106,26	104,56	107,68	104,56
31/08/2022	12.372.086	1,73%	106,68	106,40	109,64	108,22
30/08/2022	10.069.894	0,72%	106,00	105,72	108,22	106,38
29/08/2022	9.395.932	0,00%	109,70	105,62	110,08	105,62
26/08/2022	9.395.932	-3,01%	109,70	105,62	110,08	105,62
25/08/2022	6.860.626	0,44%	109,60	108,18	110,44	108,90
24/08/2022	2.972.740	1,31%	106,46	105,52	108,04	108,02
23/08/2022	13.931.520	-0,50%	107,24	106,54	108,34	106,92
22/08/2022	18.802.110	-4,53%	111,36	107,34	112,06	107,46
19/08/2022	3.015.823	-4,59%	117,82	112,78	118,16	113,12
18/08/2022	2.270.632	0,32%	118,10	117,44	119,20	118,56
17/08/2022	1.808.068	-3,39%	122,26	117,94	123,00	118,18
16/08/2022	10.666.074	2,01%	120,20	119,78	123,00	123,00
15/08/2022	2.698.035	1,83%	118,56	116,88	120,30	120,30
12/08/2022	10.807.029	-0,51%	119,46	117,34	119,50	118,10