IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	402.648	2,45%	47,18	47,105	49,27	49,01
05/10/2023	364.953	-1,58%	48,30	47,51	48,41	47,84
04/10/2023	806.480	-0,76%	49,16	48,23	49,205	48,61
03/10/2023	428.515	-2,72%	49,97	48,51	50,41	48,98
02/10/2023	315.774	-0,08%	50,25	49,59	50,70	50,35
29/09/2023	401.001	0,90%	50,25	50,23	51,535	50,39
28/09/2023	343.331	0,24%	49,75	49,75	50,40	49,94
27/09/2023	277.029	-0,36%	50,45	49,39	50,93	49,82
26/09/2023	389.107	-0,14%	50,03	49,54	50,28	50,00
25/09/2023	382.165	-0,48%	50,03	49,54	50,52	50,07
22/09/2023	368.057	-1,83%	51,52	50,06	52,57	50,31
21/09/2023	453.092	-3,24%	52,57	50,71	54,00	51,35
20/09/2023	415.217	-0,88%	53,97	53,06	54,00	53,07
19/09/2023	511.350	1,59%	52,70	52,04	53,56	53,54
18/09/2023	382.991	-0,30%	52,86	52,00	53,10	52,70
15/09/2023	1.024.752	-0,36%	52,86	52,64	53,17	52,86
14/09/2023	639.914	0,88%	53,28	52,99	53,86	53,05
13/09/2023	497.306	-0,19%	52,41	51,86	52,84	52,59
12/09/2023	315.873	0,44%	52,41	52,17	53,49	52,78
11/09/2023	629.692	-2,88%	54,38	52,05	54,60	52,55
08/09/2023	358.781	0,46%	53,70	53,72	54,71	54,23
07/09/2023	462.721	-0,11%	53,70	53,12	54,19	53,98
06/09/2023	354.544	-0,81%	55,58	53,93	55,58	54,04
05/09/2023	430.841	-2,30%	55,58	54,31	55,58	54,48
04/09/2023	319.448	0,78%	55,56	55,54	56,19	55,76
01/09/2023	319.448	0,78%	55,56	55,54	56,19	55,76
31/08/2023	405.566	0,67%	55,00	55,105	55,8575	55,33
30/08/2023	435.062	-0,22%	55,00	54,66	55,5099	54,96
29/08/2023	296.815	0,49%	55,00	54,62	55,51	55,08
28/08/2023	329.611	1,16%	54,28	54,23	55,275	54,81
25/08/2023	347.373	-0,68%	54,24	53,70	54,88	54,18
24/08/2023	258.674	-1,37%	55,04	54,48	55,96	54,68
23/08/2023	302.011	1,15%	55,04	54,7333	55,835	55,44
22/08/2023	534.978	-0,58%	55,35	54,64	55,875	54,81
21/08/2023	286.660	1,79%	54,12	53,98	55,15	55,13
18/08/2023	268.681	-0,86%	56,40	53,705	54,985	54,16
17/08/2023	342.324	-0,37%	56,40	54,365	55,36	54,63
16/08/2023	332.093	-2,94%	56,40	54,80	56,40	54,83
15/08/2023	283.260	-2,40%	57,99	56,45	57,675	56,49
14/08/2023	360.185	-1,33%	57,99	57,08	58,43	57,88
11/08/2023	461.901	1,76%	56,80	56,44	58,76	58,55
10/08/2023	1.088.876	2,49%	56,10	55,26	57,91	57,535
09/08/2023	1.697.640	-16,32%	61,10	55,815	61,56	56,135
08/08/2023	466.024	-0,54%	66,12	64,84	67,09	67,08
07/08/2023	413.600	2,92%	66,01	65,67	67,45	67,445
04/08/2023	455.266	-1,06%	66,82	65,36	67,52	65,53
03/08/2023	476.488	-2,73%	67,63	65,35	67,69	66,23
02/08/2023	254.796	-2,20%	68,44	67,755	69,29	68,09
01/08/2023	318.913	0,03%	68,00	68,64	69,85	69,62
31/07/2023	360.338	2,66%	68,00	67,755	69,67	69,60
28/07/2023	206.326	2,57%	67,25	66,50	67,95	67,80
27/07/2023	314.962	0,09%	65,21	65,7301	67,19	66,10
26/07/2023	257.826	1,90%	65,21	64,965	66,16	66,04
25/07/2023	328.743	-0,66%	65,45	64,665	65,76	64,81
24/07/2023	286.352	-2,35%	66,81	65,025	67,2675	65,24
21/07/2023	421.290	-0,05%	67,31	66,50	67,71	66,81
20/07/2023	386.115	-2,27%	68,99	66,535	68,43	66,84
19/07/2023	460.839	0,04%	68,99	68,165	69,635	68,39
18/07/2023	360.396	-0,12%	68,37	67,56	68,68	68,36
17/07/2023	307.415	0,34%	68,09	68,07	69,555	68,44
14/07/2023	274.414	-0,69%	68,09	67,33	68,77	68,17
13/07/2023	338.873	1,22%	68,09	67,70	68,7725	68,64
12/07/2023	332.114	1,86%	65,17	67,29	68,20	67,81
11/07/2023	389.866	2,81%	65,17	65,17	67,06	66,57
10/07/2023	242.481	1,35%	63,61	63,61	65,03	64,75
07/07/2023	202.866	0,95%	63,80	61,685	64,78	63,89
06/07/2023	233.177	-2,13%	63,80	61,685	63,80	63,29
05/07/2023	368.796	1,33%	62,68	62,94	64,84	64,59
04/07/2023	205.738	0,64%	62,68	62,68	63,86	63,20
03/07/2023	205.738	0,64%	62,68	62,68	63,86	63,20
30/06/2023	175.373	-0,96%	64,07	62,77	64,26	62,80
29/06/2023	266.939	-0,16%	63,26	63,25	64,37	63,41
28/06/2023	199.518	1,54%	62,57	62,45	63,55	63,51
27/06/2023	267.683	2,39%	61,03	60,89	62,64	62,47
26/06/2023	319.170	-0,34%	60,41	60,655	62,0997	61,01
23/06/2023	262.583	-0,20%	60,41	60,23	61,41	61,23
22/06/2023	415.275	0,56%	60,41	59,662	61,89	61,35
21/06/2023	515.475	0,54%	61,36	60,26	61,78	61,01
20/06/2023	556.555	-3,61%	62,71	60,64	63,47	60,68
19/06/2023	649.302	0,16%	63,20	62,4641	63,30	62,95
16/06/2023	649.302	0,16%	63,20	62,4641	63,30	62,95
15/06/2023	481.471	2,76%	60,98	60,635	62,90	62,85
14/06/2023	449.740	0,49%	60,43	60,51	61,44	61,16
13/06/2023	462.572	2,06%	60,43	59,97	61,63	60,86
12/06/2023	238.094	0,73%	59,44	59,39	60,34	59,63
09/06/2023	307.143	0,99%	58,76	58,67	59,47	59,20
08/06/2023	332.473	-1,91%	60,25	58,60	59,93	58,62
07/06/2023	396.810	0,15%	60,25	59,09	60,68	59,76
06/06/2023	330.911	2,70%	58,24	58,215	60,50	59,67
05/06/2023	451.987	0,12%	57,60	56,32	58,275	58,10
02/06/2023	409.301	4,41%	56,20	56,20	58,24	58,03
01/06/2023	561.366	-0,47%	55,73	55,32	56,17	55,58
31/05/2023	380.559	-0,63%	56,45	54,78	56,45	55,18
30/05/2023	380.559	-0,63%	56,45	54,78	56,45	55,18
29/05/2023	305.476	-0,25%	55,80	55,42	56,42	55,53
26/05/2023	305.476	-0,25%	55,80	55,42	56,42	55,53
25/05/2023	381.737	-2,69%	57,66	55,43	57,92	55,67
24/05/2023	252.414	-1,40%	57,39	56,55	58,01	57,21
23/05/2023	400.127	-3,57%	59,69	57,98	60,02	58,02
22/05/2023	388.419	1,67%	59,27	59,27	61,02	60,17