IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	34.606	0,53%	49,84	49,80	50,95	50,55
16-07-2024	355.435	2,39%	49,50	49,50	50,50	50,285
15-07-2024	343.986	0,90%	48,56	48,24	49,21	49,11
12-07-2024	241.693	-0,37%	49,17	48,50	49,30	48,67
11-07-2024	295.329	2,76%	48,36	48,16	49,04	48,85
10-07-2024	423.639	-1,45%	48,37	46,885	48,55	47,54
09-07-2024	525.328	3,36%	47,07	46,77	49,08	48,24
08-07-2024	503.862	0,56%	46,34	46,11	46,765	46,67
05-07-2024	798.735	-0,07%	46,34	45,80	46,745	46,41
04-07-2024	541.774	1,79%	45,83	45,83	46,685	46,65
03-07-2024	541.774	1,79%	45,83	45,83	46,685	46,65
02-07-2024	416.061	-0,17%	46,05	45,60	46,48	45,83
01-07-2024	429.658	-2,01%	47,02	45,81	47,24	45,91
28-06-2024	964.661	0,30%	47,02	46,46	47,24	46,89
27-06-2024	429.959	0,84%	46,53	46,36	47,04	46,75
26-06-2024	507.946	-0,49%	46,09	46,09	46,865	46,36
25-06-2024	558.858	-0,60%	46,84	46,05	46,84	46,59
24-06-2024	357.022	-0,68%	47,74	46,70	47,71	46,87
21-06-2024	633.291	1,31%	47,74	46,21	47,24	47,19
20-06-2024	436.258	1,17%	47,74	45,831	46,79	46,57
19-06-2024	782.271	-2,44%	47,74	45,74	47,365	46,00
18-06-2024	492.164	-2,35%	47,74	45,74	47,365	46,04
17-06-2024	384.324	-1,36%	47,74	46,68	47,90	47,15
14-06-2024	243.864	-1,63%	50,13	47,56	48,819	47,80
13-06-2024	252.356	-1,53%	50,13	48,595	49,98	49,01
12-06-2024	325.490	2,16%	50,13	49,30	51,11	49,77
11-06-2024	298.104	-1,52%	49,35	48,50	49,345	48,72
10-06-2024	395.715	-0,92%	49,35	48,75	49,60	49,47
07-06-2024	257.648	-0,28%	49,35	49,43	50,14	49,93
06-06-2024	285.931	0,66%	49,35	49,21	50,59	50,07
05-06-2024	317.767	2,58%	48,83	48,10	49,87	49,74
04-06-2024	401.991	-2,53%	50,73	48,42	50,10	48,49
03-06-2024	372.621	-0,08%	50,73	49,41	50,87	49,75
31-05-2024	479.536	1,86%	48,97	48,849	49,91	49,79
30-05-2024	324.644	0,99%	48,70	48,32	48,92	48,88
29-05-2024	354.162	-2,69%	48,91	48,22	48,95	48,40
28-05-2024	314.426	-0,12%	49,78	49,65	50,62	49,74
27-05-2024	0	0,69%	49,50	49,10	50,1499	49,80
24-05-2024	344.233	0,69%	49,50	49,10	50,1499	49,80
23-05-2024	342.398	-1,85%	50,36	49,09	50,8492	49,46
22-05-2024	374.610	-1,33%	50,83	50,33	51,21	50,39
21-05-2024	645.458	-4,35%	53,50	51,01	53,56	51,07
20-05-2024	833.400	-3,23%	55,01	52,78	55,49	53,39
17-05-2024	787.709	-3,24%	56,78	54,77	57,16	55,17
16-05-2024	386.216	-0,75%	56,78	56,52	57,52	57,02
15-05-2024	360.150	-0,36%	56,78	56,74	58,2891	57,45
14-05-2024	645.339	2,40%	55,57	56,55	58,21	57,66
13-05-2024	457.334	2,25%	55,57	55,47	56,47	56,31
10-05-2024	640.495	-0,45%	55,32	54,86	55,32	55,07
09-05-2024	815.996	0,45%	55,54	55,15	56,425	55,32
08-05-2024	1.302.995	-2,27%	55,85	54,60	56,88	55,07
07-05-2024	925.603	1,08%	55,99	55,56	56,85	56,35
06-05-2024	1.377.662	1,24%	55,31	54,83	55,885	55,75
03-05-2024	10.596.253	2,63%	52,16	53,34	55,62	55,07
02-05-2024	3.013.700	12,14%	52,16	50,68	54,07	53,66
01-05-2024	383.585	0,80%	48,42	47,53	48,61	47,94
30-04-2024	303.774	-2,72%	48,42	47,58	48,8009	47,58
29-04-2024	298.863	0,60%	48,58	48,50	49,16	48,91
26-04-2024	415.573	1,08%	47,62	48,5291	49,13	48,62
25-04-2024	280.734	-2,18%	47,62	47,36	48,72	48,10
24-04-2024	283.178	0,00%	49,34	48,52	49,34	49,17
23-04-2024	337.257	1,42%	48,15	48,13	49,34	49,17
22-04-2024	328.402	1,00%	48,15	47,90	48,72	48,48
19-04-2024	295.275	0,86%	47,44	47,44	48,14	48,00
18-04-2024	262.253	1,13%	47,31	47,15	48,22	47,59
17-04-2024	235.533	-0,65%	50,22	46,96	47,62	47,06
16-04-2024	272.573	-1,11%	50,22	47,245	47,89	47,37
15-04-2024	407.127	-0,60%	50,22	47,675	49,21	47,90
12-04-2024	565.470	-2,78%	50,22	47,92	49,235	48,19
11-04-2024	442.033	-0,92%	50,22	49,50	50,42	49,57
10-04-2024	380.811	-4,05%	51,18	49,90	51,195	50,03
09-04-2024	621.675	1,28%	52,22	51,83	54,025	52,14
08-04-2024	321.650	-1,23%	52,22	51,42	52,675	51,48
05-04-2024	408.846	0,56%	52,22	50,92	52,19	52,12
04-04-2024	517.838	-1,48%	52,22	51,14	53,89	51,83
03-04-2024	731.111	1,60%	52,22	52,15	52,94	53,49
02-04-2024	348.894	-1,46%	52,90	52,21	53,145	52,65
01-04-2024	263.048	0,17%	52,73	53,05	53,73	53,43
28-03-2024	327.490	0,97%	52,73	52,52	53,62	53,34
27-03-2024	439.919	0,57%	52,76	52,50	53,33	52,83
26-03-2024	446.612	1,21%	52,15	52,15	53,44	52,53
25-03-2024	176.178	-0,10%	51,74	51,60	52,20	51,89
22-03-2024	324.399	-1,41%	53,00	51,67	53,125	51,94
21-03-2024	353.058	-0,85%	53,60	52,52	53,40	52,68
20-03-2024	378.083	2,99%	51,46	51,38	53,21	53,13
19-03-2024	314.527	-0,10%	51,17	51,00	51,88	51,59
18-03-2024	265.054	0,84%	51,35	51,3075	52,3196	51,64
15-03-2024	449.037	0,41%	51,51	50,67	51,38	51,34
14-03-2024	410.651	-1,12%	51,51	50,72	51,75	51,13
13-03-2024	287.513	-1,19%	52,00	51,62	52,58	51,71
12-03-2024	361.298	0,83%	51,86	51,52	52,565	52,33
11-03-2024	355.550	0,54%	52,00	51,38	52,20	52,00
08-03-2024	331.864	-0,35%	52,00	51,71	53,18	51,72
07-03-2024	292.063	0,89%	51,48	51,05	52,455	51,90
06-03-2024	323.432	-1,19%	52,42	50,83	53,08	51,44
05-03-2024	467.376	-1,40%	56,53	51,76	53,08	52,06
04-03-2024	725.283	-7,32%	56,53	52,79	56,755	52,80
01-03-2024	392.804	0,30%	56,21	56,05	57,27	56,97
29-02-2024	291.198	0,75%	56,21	56,20	56,935	56,37
28-02-2024	248.252	-0,97%	55,94	55,95	56,46	55,95