BiG | O banco que entende os seus valores.

Icon PLC (ICLR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	961.181	-10,86%	162,62	144,265	164,72	145,39
04/02/2026	1.201.117	-2,86%	168,99	162,865	168,99	163,11
03/02/2026	592.410	-6,08%	178,59	164,925	178,69	167,91
02/02/2026	783.936	-0,92%	180,16	175,18	182,00	178,59
30/01/2026	669.905	-3,03%	185,60	176,34	186,00	180,25
29/01/2026	358.127	-0,23%	186,32	179,96	186,32	185,89
28/01/2026	286.577	-0,88%	188,10	180,84	189,59	186,32
27/01/2026	420.493	0,29%	188,77	186,93	190,999	187,97
26/01/2026	265.284	0,45%	185,68	182,44	189,99	187,42
23/01/2026	401.031	-0,02%	186,74	184,745	189,72	186,70
22/01/2026	372.376	1,01%	185,00	185,00	190,21	186,74
21/01/2026	805.907	4,70%	176,57	175,176	185,44	184,87
20/01/2026	434.804	-3,31%	180,70	173,415	180,70	176,57
16/01/2026	913.589	0,03%	182,49	181,91	188,00	182,61
15/01/2026	437.894	-1,20%	183,87	180,00	184,62	182,56
14/01/2026	626.771	0,81%	183,29	183,29	185,99	184,77
13/01/2026	711.365	1,74%	181,17	180,20	185,23	183,29
12/01/2026	642.406	-0,68%	181,80	177,47	183,0168	180,15
09/01/2026	1.017.250	-3,63%	188,50	180,27	191,00	181,38
08/01/2026	2.354.401	-7,24%	188,00	171,99	190,53	188,22
07/01/2026	458.499	0,72%	200,74	199,99	204,0173	202,92
06/01/2026	782.416	1,97%	197,41	197,385	202,99	201,48
05/01/2026	754.989	4,72%	188,66	186,00	198,13	197,58
02/01/2026	474.603	3,54%	186,91	182,505	189,50	188,67
31/12/2025	228.365	-0,43%	182,70	181,055	184,09	182,22
30/12/2025	248.104	0,35%	182,40	180,44	183,16	182,22
29/12/2025	401.823	-0,26%	181,94	181,08	184,99	182,36
26/12/2025	177.955	-0,46%	184,70	180,527	184,70	182,835
24/12/2025	318.419	0,33%	182,00	180,635	183,905	183,68
23/12/2025	484.559	2,19%	179,00	177,31	183,33	183,07
22/12/2025	613.059	3,09%	173,71	172,57	180,38	179,14
19/12/2025	848.051	-2,76%	179,20	172,79	179,20	173,77
18/12/2025	430.563	-0,36%	180,05	177,34	184,6644	178,70
17/12/2025	229.827	-1,77%	182,94	179,055	183,96	179,34
16/12/2025	311.133	-1,04%	180,69	180,69	185,555	182,45
15/12/2025	964.075	-1,18%	185,46	181,89	188,7448	184,37
12/12/2025	448.063	-1,76%	189,99	185,81	191,8525	186,58
11/12/2025	494.235	2,19%	187,22	185,00	190,26	189,93
10/12/2025	443.917	2,52%	182,10	178,97	186,725	185,86
09/12/2025	418.904	-0,45%	181,00	178,80	184,20	181,29
08/12/2025	600.275	-2,03%	185,50	180,575	186,05	182,10
05/12/2025	619.225	0,05%	189,49	180,95	189,49	185,87
04/12/2025	1.101.254	-1,07%	184,78	174,13	186,77	185,77
03/12/2025	561.387	2,53%	186,99	181,15	191,15	187,78
02/12/2025	545.922	1,91%	180,21	178,00	185,77	183,14
01/12/2025	705.530	-2,82%	183,50	178,81	187,565	179,71
28/11/2025	452.375	0,19%	184,01	182,64	186,57	185,00
26/11/2025	1.121.001	5,23%	174,90	172,70	184,08	183,65
25/11/2025	1.040.000	6,07%	163,22	163,22	176,07	174,53
24/11/2025	439.070	-0,01%	165,36	162,40	165,745	164,55
21/11/2025	866.338	3,78%	157,12	156,125	165,475	164,56
20/11/2025	988.492	-0,09%	158,74	154,20	162,97	158,12
19/11/2025	833.238	-1,37%	162,27	157,355	164,41	158,81
18/11/2025	327.494	2,94%	156,23	154,19	161,88	161,02
17/11/2025	772.240	-3,40%	162,66	156,34	162,66	156,49
14/11/2025	431.525	-0,78%	162,95	158,3004	165,47	162,18
13/11/2025	279.649	0,07%	163,00	161,25	166,31	163,45
12/11/2025	372.092	0,00%	164,57	163,26	167,425	163,42
11/11/2025	635.945	3,64%	158,18	158,18	164,82	163,42
10/11/2025	679.173	-0,92%	160,23	156,0526	160,99	157,68
07/11/2025	389.698	-0,53%	158,42	155,00	159,76	159,14
06/11/2025	318.661	-2,30%	164,80	159,81	168,28	160,00
05/11/2025	327.908	0,41%	163,16	159,19	165,04	163,70
04/11/2025	357.117	-3,40%	168,00	162,95	168,54	162,96
03/11/2025	381.558	-1,72%	171,61	166,195	172,80	168,79
31/10/2025	607.175	3,85%	163,04	163,04	172,99	171,82
30/10/2025	652.835	-0,37%	165,65	163,04	166,35	165,33
29/10/2025	952.260	-6,63%	178,05	165,10	178,30	165,95
28/10/2025	761.965	-2,36%	180,61	174,54	180,72	177,73
27/10/2025	646.931	2,20%	179,61	175,13	184,405	182,03
24/10/2025	886.979	-1,05%	179,6889	173,94	180,00	178,11
23/10/2025	1.644.609	-6,54%	185,50	173,4675	193,00	180,00
22/10/2025	1.286.208	-0,34%	193,25	189,00	197,64	192,60
21/10/2025	1.124.676	2,55%	189,00	184,235	198,30	193,26
20/10/2025	706.739	1,83%	186,00	185,50	190,36	188,45
17/10/2025	577.736	-1,80%	188,23	182,33	188,63	185,06
16/10/2025	631.905	0,33%	187,96	186,38	193,075	188,46
15/10/2025	379.310	1,04%	186,60	184,09	188,55	187,85
14/10/2025	487.127	-0,09%	185,75	180,56	187,36	185,91
13/10/2025	575.797	1,40%	187,98	182,8389	188,175	186,05
10/10/2025	351.784	-2,29%	188,61	181,0675	189,02	183,49
09/10/2025	364.961	0,66%	185,48	185,48	189,44	187,71
08/10/2025	861.399	-0,17%	187,00	184,365	188,36	186,48
07/10/2025	456.786	-1,99%	189,80	185,82	192,74	186,65
06/10/2025	407.721	-1,79%	193,60	190,21	194,395	190,43
03/10/2025	518.351	0,48%	191,72	191,72	197,0746	193,89
02/10/2025	776.643	0,34%	191,86	188,29	193,74	192,96
01/10/2025	1.152.054	9,86%	174,41	174,41	192,58	192,31
30/09/2025	820.348	6,91%	162,81	162,2681	175,04	175,00
29/09/2025	380.335	-0,27%	164,01	162,8236	166,46	163,44
26/09/2025	357.877	0,83%	163,20	161,52	164,65	163,79
25/09/2025	688.045	-2,86%	167,49	162,53	167,49	162,53
24/09/2025	384.361	-1,73%	170,89	166,95	171,915	167,49
23/09/2025	412.797	-0,25%	171,40	169,65	173,01	170,38
22/09/2025	454.270	-1,82%	174,00	169,77	174,00	170,80
19/09/2025	543.475	-3,05%	179,99	173,30	183,46	174,00
18/09/2025	376.767	2,23%	174,40	174,40	179,44	179,43
17/09/2025	589.227	1,18%	173,63	172,79	178,00	175,21
16/09/2025	866.233	1,64%	170,46	170,46	175,52	173,13
15/09/2025	636.129	-2,55%	175,00	170,46	177,63	170,46