IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	286.163	1,40%	56,51	55,795	56,55	56,50
26/02/2024	291.161	-1,71%	56,51	55,70	56,6299	55,72
23/02/2024	308.300	-1,70%	57,78	56,25	57,49	56,69
22/02/2024	418.898	0,73%	57,78	57,14	58,15	57,67
21/02/2024	420.132	0,12%	56,56	56,32	57,33	57,25
20/02/2024	798.813	0,33%	57,50	56,7001	58,2099	57,18
19/02/2024	550.433	2,19%	55,65	55,14	57,04	56,99
16/02/2024	550.433	2,19%	55,65	55,14	57,04	56,99
15/02/2024	688.689	3,20%	51,50	53,68	56,12	55,77
14/02/2024	792.320	5,59%	51,50	52,35	54,69	54,04
13/02/2024	498.785	-3,40%	51,50	50,9155	51,925	51,18
12/02/2024	478.754	0,08%	52,94	52,835	53,745	52,98
09/02/2024	295.920	0,65%	51,11	52,08	53,09	52,94
08/02/2024	259.322	2,63%	52,00	51,21	52,765	52,60
07/02/2024	386.470	-1,76%	52,00	51,19	52,26	51,25
06/02/2024	279.128	1,90%	50,66	51,32	52,70	52,17
05/02/2024	264.271	-0,18%	50,66	50,66	51,45	51,20
02/02/2024	316.748	-0,41%	51,43	50,89	51,95	51,29
01/02/2024	245.514	2,57%	50,74	50,335	51,50	51,50
31/01/2024	252.170	-1,90%	50,74	50,03	51,82	50,21
30/01/2024	260.425	-1,54%	51,59	51,03	51,61	51,18
29/01/2024	223.107	1,80%	50,59	51,19	52,23	51,98
26/01/2024	250.404	0,97%	50,59	50,59	51,56	51,06
25/01/2024	334.714	0,40%	50,90	50,33	51,06	50,57
24/01/2024	348.854	-2,13%	52,50	50,30	52,50	50,65
23/01/2024	237.969	0,56%	52,09	51,25	52,50	51,75
22/01/2024	423.362	1,92%	51,02	50,54	52,36	51,46
19/01/2024	370.377	0,72%	50,58	49,87	50,88	50,49
18/01/2024	539.100	3,13%	49,00	48,65	50,2075	50,13
17/01/2024	372.419	-2,31%	48,89	48,29	49,40	48,61
16/01/2024	509.581	-0,30%	51,78	48,64	49,9799	49,76
15/01/2024	696.768	-3,82%	51,78	49,90	52,60	49,91
12/01/2024	696.768	-3,82%	51,78	49,90	52,60	49,91
11/01/2024	388.699	-0,25%	51,78	51,51	52,13	51,89
10/01/2024	270.032	-0,44%	52,31	51,93	52,53	52,09
09/01/2024	435.886	-2,52%	52,00	52,25	53,5137	52,32
08/01/2024	386.705	1,83%	52,00	51,775	53,81	52,95
05/01/2024	408.471	-0,08%	51,64	51,64	53,07	52,00
04/01/2024	707.614	0,04%	51,89	51,33	52,175	52,04
03/01/2024	490.345	-0,69%	51,52	50,19	52,41	52,02
02/01/2024	349.730	0,00%	51,91	51,44	52,74	52,38
29/12/2023	257.090	-1,65%	52,09	52,22	53,48	52,38
28/12/2023	245.248	1,59%	52,09	52,09	53,36	53,18
27/12/2023	225.822	-0,44%	52,66	52,20	52,94	52,42
26/12/2023	203.068	-0,83%	53,24	52,505	53,48	52,65
22/12/2023	272.068	0,25%	53,03	52,85	53,5619	53,09
21/12/2023	526.670	2,78%	52,15	52,055	53,44	52,96
20/12/2023	392.028	-0,73%	51,95	51,38	52,67	51,53
19/12/2023	330.825	1,07%	51,57	51,57	52,24	51,91
18/12/2023	317.827	-0,39%	51,71	51,08	51,80	51,36
15/12/2023	451.575	-1,66%	52,43	51,3001	52,75	51,56
14/12/2023	513.969	4,13%	51,23	51,05	52,6361	52,43
13/12/2023	402.781	3,26%	48,83	48,475	50,39	50,35
12/12/2023	378.211	-0,47%	48,86	47,95	49,26	48,76
11/12/2023	556.039	-0,16%	48,86	48,5711	49,50	48,99
08/12/2023	450.142	2,02%	47,42	47,63	49,34	48,96
07/12/2023	355.907	1,33%	47,42	47,07	48,30	47,99
06/12/2023	321.801	-1,11%	48,55	47,33	48,7827	47,36
05/12/2023	297.678	-1,50%	48,55	47,64	48,5367	47,89
04/12/2023	489.160	-0,51%	48,55	47,94	48,985	48,67
01/12/2023	444.743	2,28%	47,75	47,30	48,99	48,92
30/11/2023	428.403	0,65%	48,48	47,45	48,06	47,83
29/11/2023	530.401	-1,33%	48,48	47,30	48,98	47,52
28/11/2023	317.076	0,40%	47,97	47,12	48,17	48,16
27/11/2023	416.208	-0,23%	47,97	47,90	48,74	48,36
24/11/2023	158.533	0,06%	48,26	48,21	48,7125	48,47
23/11/2023	220.321	0,90%	47,97	47,97	48,99	48,44
22/11/2023	219.810	0,90%	47,97	47,97	48,99	48,44
21/11/2023	388.260	-1,05%	47,97	47,86	48,39	48,01
20/11/2023	458.300	0,81%	47,97	47,97	49,20	48,52
17/11/2023	401.877	-0,50%	48,25	47,50	48,35	48,13
16/11/2023	736.753	-1,32%	48,24	48,305	49,205	48,37
15/11/2023	824.376	2,07%	48,24	48,24	49,55	49,015
14/11/2023	654.441	7,12%	46,23	45,58	48,40	48,02
13/11/2023	427.357	-1,21%	45,01	44,45	45,16	44,83
10/11/2023	446.681	3,28%	43,84	43,70	45,60	45,38
09/11/2023	520.218	-2,03%	44,83	43,87	45,21	43,94
08/11/2023	771.147	0,00%	43,70	43,145	46,255	44,85
07/11/2023	822.238	1,26%	44,74	43,61	44,81	44,85
06/11/2023	814.298	-1,14%	42,86	43,88	44,74	44,29
03/11/2023	512.625	3,73%	42,86	43,99	45,15	44,80
02/11/2023	441.026	3,38%	42,86	42,835	43,42	43,49
01/11/2023	612.345	-1,13%	42,57	41,39	42,96	42,07
31/10/2023	568.219	0,12%	42,57	42,125	42,96	42,55
30/10/2023	541.887	1,58%	42,02	41,62	42,59	42,50
27/10/2023	167.485	0,32%	42,02	41,80	42,305	42,145
26/10/2023	454.105	-3,05%	43,17	41,94	43,282	42,01
25/10/2023	351.353	-4,39%	46,02	43,19	46,60	43,39
24/10/2023	457.993	-0,83%	46,02	45,18	46,59	45,38
23/10/2023	472.695	0,57%	45,45	44,97	46,26	45,76
20/10/2023	423.997	-0,04%	45,60	45,0783	46,065	45,50
19/10/2023	400.232	0,53%	46,49	45,095	46,27	45,52
18/10/2023	381.087	-2,98%	46,49	45,20	46,49	45,28
17/10/2023	564.089	-1,10%	46,70	46,41	47,26	46,67
16/10/2023	395.854	0,83%	48,50	46,7434	47,855	47,19
13/10/2023	488.977	-0,40%	48,50	46,359	47,0884	46,80
12/10/2023	376.311	-3,19%	49,00	46,50	48,67	46,99
11/10/2023	283.784	-0,66%	49,00	48,04	49,20	48,54
10/10/2023	320.972	0,85%	48,29	48,65	49,86	48,86
09/10/2023	281.627	-0,37%	47,18	47,76	48,59	48,83