INTESABCI (ISP)
Exportar para Excel
| 23/10/2026 |
10.089.900 |
-0,93%
|
5,82
|
5,74
|
5,869
|
5,853
|
| 22/10/2026 |
4.597.400 |
-2,80%
|
5,977
|
5,873
|
5,98
|
5,908
|
| 21/10/2026 |
5.522.600 |
1,17%
|
6,001
|
5,961
|
6,082
|
6,078
|
| 20/10/2026 |
10.332.200 |
0,52%
|
5,973
|
5,877
|
6,029
|
6,008
|
| 19/10/2026 |
9.498.300 |
-1,90%
|
6,12
|
5,977
|
6,13
|
5,977
|
| 16/10/2026 |
9.026.400 |
-0,72%
|
6,132
|
6,033
|
6,192
|
6,093
|
| 15/10/2026 |
9.821.300 |
0,34%
|
6,125
|
6,065
|
6,201
|
6,137
|
| 14/10/2026 |
9.751.400 |
-1,80%
|
6,209
|
6,107
|
6,235
|
6,116
|
| 13/10/2026 |
9.533.400 |
0,97%
|
6,152
|
6,151
|
6,251
|
6,228
|
| 12/10/2026 |
9.543.300 |
0,19%
|
6,15
|
6,141
|
6,219
|
6,168
|
| 09/10/2026 |
9.247.600 |
0,59%
|
6,157
|
6,075
|
6,176
|
6,156
|
| 08/10/2026 |
9.959.000 |
-2,35%
|
6,23
|
6,056
|
6,23
|
6,12
|
| 07/10/2026 |
9.284.700 |
-3,48%
|
6,465
|
6,212
|
6,481
|
6,267
|
| 06/10/2026 |
9.322.100 |
0,46%
|
6,447
|
6,443
|
6,542
|
6,493
|
| 05/10/2026 |
9.398.800 |
1,62%
|
6,377
|
6,293
|
6,476
|
6,463
|
| 02/10/2026 |
9.382.400 |
-0,63%
|
6,411
|
6,262
|
6,436
|
6,36
|
| 01/10/2026 |
9.361.200 |
-3,57%
|
6,623
|
6,342
|
6,636
|
6,40
|
| 30/09/2026 |
9.125.700 |
-1,88%
|
6,765
|
6,624
|
6,797
|
6,637
|
| 29/09/2026 |
8.988.300 |
0,06%
|
6,736
|
6,733
|
6,837
|
6,764
|
| 28/09/2026 |
9.062.400 |
-1,04%
|
6,79
|
6,736
|
6,816
|
6,76
|
| 25/09/2026 |
8.197.300 |
1,11%
|
6,762
|
6,73
|
6,831
|
6,831
|
| 24/09/2026 |
9.071.400 |
0,79%
|
6,672
|
6,629
|
6,79
|
6,756
|
| 23/09/2026 |
9.018.500 |
-0,81%
|
6,769
|
6,663
|
6,803
|
6,703
|
| 22/09/2026 |
9.306.000 |
0,18%
|
6,742
|
6,718
|
6,809
|
6,758
|
| 21/09/2026 |
9.247.300 |
1,12%
|
6,665
|
6,665
|
6,795
|
6,746
|
| 18/09/2026 |
8.973.600 |
-1,88%
|
6,79
|
6,657
|
6,797
|
6,671
|
| 17/09/2026 |
8.684.500 |
1,07%
|
6,737
|
6,69
|
6,826
|
6,799
|
| 16/09/2026 |
8.706.400 |
0,39%
|
6,675
|
6,668
|
6,762
|
6,727
|
| 15/09/2026 |
8.456.400 |
-0,06%
|
6,683
|
6,564
|
6,755
|
6,701
|
| 14/09/2026 |
9.123.100 |
-1,99%
|
6,82
|
6,661
|
6,85
|
6,705
|
| 11/09/2026 |
8.428.200 |
2,93%
|
6,663
|
6,661
|
6,857
|
6,841
|
| 10/09/2026 |
8.828.900 |
0,05%
|
6,632
|
6,62
|
6,721
|
6,646
|
| 09/09/2026 |
8.391.000 |
-0,27%
|
6,644
|
6,525
|
6,655
|
6,643
|
| 08/09/2026 |
7.685.000 |
-0,89%
|
6,701
|
6,649
|
6,727
|
6,661
|
| 07/09/2026 |
8.305.200 |
-0,34%
|
6,741
|
6,698
|
6,76
|
6,721
|
| 04/09/2026 |
8.875.800 |
0,12%
|
6,715
|
6,681
|
6,753
|
6,744
|
| 03/09/2026 |
8.526.200 |
0,49%
|
6,693
|
6,648
|
6,737
|
6,736
|
| 02/09/2026 |
8.540.800 |
1,53%
|
6,601
|
6,566
|
6,703
|
6,703
|
| 01/09/2026 |
8.573.200 |
-2,61%
|
6,792
|
6,491
|
6,797
|
6,602
|
| 31/08/2026 |
8.610.400 |
0,07%
|
6,766
|
6,766
|
6,837
|
6,779
|
| 28/08/2026 |
8.338.300 |
-0,35%
|
6,774
|
6,766
|
6,834
|
6,774
|
| 27/08/2026 |
8.708.800 |
-0,56%
|
6,836
|
6,73
|
6,867
|
6,798
|
| 26/08/2026 |
8.301.300 |
-0,34%
|
6,845
|
6,819
|
6,898
|
6,836
|
| 25/08/2026 |
7.820.600 |
1,14%
|
6,802
|
6,802
|
6,904
|
6,859
|
| 24/08/2026 |
8.518.500 |
0,44%
|
6,756
|
6,745
|
6,893
|
6,782
|
| 21/08/2026 |
7.984.100 |
-0,30%
|
6,813
|
6,748
|
6,857
|
6,752
|
| 20/08/2026 |
8.598.900 |
-0,35%
|
6,78
|
6,769
|
6,853
|
6,772
|
| 19/08/2026 |
8.503.100 |
-1,34%
|
6,868
|
6,791
|
6,904
|
6,796
|
| 18/08/2026 |
8.517.600 |
-0,13%
|
6,862
|
6,852
|
6,924
|
6,888
|
| 17/08/2026 |
8.166.400 |
-0,30%
|
6,937
|
6,878
|
6,941
|
6,897
|
| 14/08/2026 |
8.594.200 |
0,29%
|
6,91
|
6,863
|
6,927
|
6,918
|
| 13/08/2026 |
8.213.700 |
0,44%
|
6,876
|
6,849
|
6,923
|
6,898
|
| 12/08/2026 |
115.200 |
%
|
6,862
|
6,86
|
6,868
|
6,868
|
