IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	264.118	-1,40%	60,04	59,15	60,49	59,18
18/05/2023	425.853	2,06%	59,04	58,785	60,05	60,02
17/05/2023	322.155	0,39%	58,73	58,19	59,08	58,81
16/05/2023	401.606	-0,63%	58,31	57,78	58,64	58,58
15/05/2023	468.449	1,92%	58,19	57,75	59,64	58,95
12/05/2023	363.222	-1,98%	60,69	57,10	60,79	57,84
11/05/2023	581.354	-1,78%	60,69	58,60	60,79	59,01
10/05/2023	1.729.881	11,92%	60,93	59,71	62,72	60,08
09/05/2023	814.311	-0,89%	53,46	53,01	54,08	53,68
08/05/2023	578.457	2,00%	52,86	52,86	54,76	54,16
05/05/2023	454.853	1,30%	52,70	52,70	53,685	53,10
04/05/2023	607.892	0,23%	51,88	50,8705	52,64	52,42
03/05/2023	702.702	1,06%	51,99	51,99	53,21	52,30
02/05/2023	664.211	-3,00%	53,20	51,32	53,2284	51,75
01/05/2023	777.520	3,05%	51,53	51,21	53,50	53,35
28/04/2023	570.919	2,29%	50,20	50,00	51,90	51,77
27/04/2023	430.892	4,03%	49,62	49,34	51,13	50,61
26/04/2023	416.919	0,25%	49,08	48,54	49,57	48,65
25/04/2023	602.458	-1,36%	48,94	48,46	49,21	48,53
24/04/2023	518.347	-1,58%	50,06	47,51	50,45	49,20
21/04/2023	377.071	-0,81%	50,67	49,99	51,33	49,99
20/04/2023	585.843	0,00%	50,07	49,98	51,235	50,40
19/04/2023	500.784	0,42%	49,52	49,16	50,67	50,40
18/04/2023	552.289	1,05%	49,85	49,43	50,36	50,19
17/04/2023	317.233	2,20%	48,36	48,165	49,67	49,67
14/04/2023	328.429	-1,74%	49,11	48,3168	49,69	48,60
13/04/2023	365.161	1,21%	49,27	49,17	50,66	49,46
12/04/2023	376.236	-3,30%	51,32	48,73	51,38	48,87
11/04/2023	324.100	1,22%	50,06	49,64	50,85	50,54
10/04/2023	334.607	0,00%	49,46	49,085	50,22	49,93
06/04/2023	304.776	1,07%	49,42	49,00	49,99	49,93
05/04/2023	531.991	-1,26%	49,98	48,875	49,98	49,40
04/04/2023	388.257	-1,86%	51,17	49,40	51,35	50,03
03/04/2023	359.188	-1,20%	51,00	50,75	51,59	50,98
31/03/2023	516.577	2,36%	50,31	49,80	52,02	51,60
30/03/2023	320.119	-0,44%	51,28	50,215	51,50	50,41
29/03/2023	388.755	3,88%	49,46	49,305	50,725	50,63
28/03/2023	410.551	-2,66%	49,70	48,68	49,70	48,74
27/03/2023	563.026	0,66%	50,00	49,13	50,405	50,07
24/03/2023	300.180	-1,33%	49,98	48,98	50,22	49,74
23/03/2023	564.826	2,17%	49,68	49,60	50,895	50,41
22/03/2023	440.650	-3,46%	51,23	49,29	51,24	49,34
21/03/2023	1.160.548	2,43%	50,68	50,00	51,33	51,11
20/03/2023	407.806	-0,24%	49,79	49,38	50,61	49,90
17/03/2023	1.363.923	-2,38%	51,12	49,53	51,21	50,02
16/03/2023	533.825	1,05%	50,47	49,735	51,48	51,24
15/03/2023	503.698	-0,45%	49,88	49,20	50,96	50,71
14/03/2023	494.369	4,02%	50,19	50,19	51,42	50,94
13/03/2023	744.530	-0,10%	48,31	46,72	50,33	48,97
10/03/2023	671.352	-2,66%	50,02	48,21	50,19	49,02
09/03/2023	485.273	-2,67%	51,62	50,27	52,72	50,36
08/03/2023	331.592	-0,50%	51,87	51,594	52,74	51,74
07/03/2023	579.266	-3,67%	53,63	51,96	53,64	52,00
06/03/2023	1.369.758	1,12%	53,88	53,40	54,46	53,98
03/03/2023	437.567	1,52%	53,08	52,90	53,51	53,38
02/03/2023	359.889	2,00%	50,97	50,90	52,67	52,58
01/03/2023	437.668	-0,75%	51,99	51,47	52,44	51,55
28/02/2023	530.793	-0,40%	52,16	51,52	53,06	51,94
27/02/2023	490.446	2,12%	51,92	51,52	52,27	52,15
24/02/2023	476.194	-3,20%	51,39	50,80	52,16	51,07
23/02/2023	441.587	-0,86%	54,02	52,25	54,02	52,76
22/02/2023	564.330	2,23%	52,45	51,73	53,35	53,22
21/02/2023	731.009	-0,74%	51,69	51,18	53,29	52,06
20/02/2023	863.432	-4,52%	54,56	51,46	54,565	52,45
17/02/2023	863.432	-4,52%	54,56	51,46	54,565	52,45
16/02/2023	719.410	-2,57%	55,12	54,52	56,80	54,93
15/02/2023	841.501	4,76%	54,00	53,57	56,42	56,38
14/02/2023	1.216.346	5,06%	50,86	49,02	55,185	53,82
13/02/2023	955.456	-1,39%	52,10	51,12	52,69	51,23
10/02/2023	571.769	-1,24%	51,60	51,30	52,85	51,95
09/02/2023	677.869	-0,96%	54,28	52,35	55,25	52,60
08/02/2023	514.602	-2,89%	53,88	52,31	54,27	53,11
07/02/2023	708.886	2,40%	53,22	51,96	54,82	54,69
06/02/2023	544.482	-5,07%	55,05	53,21	55,36	53,41
03/02/2023	538.374	-5,06%	57,28	55,95	58,83	56,14
02/02/2023	695.126	1,01%	61,10	58,28	61,80	59,13
01/02/2023	594.563	3,61%	56,08	55,565	58,57	58,54
31/01/2023	411.084	3,12%	55,00	55,00	56,52	56,501
30/01/2023	461.158	-2,32%	55,06	54,73	56,38	54,79
27/01/2023	760.329	0,30%	55,61	54,86	56,565	56,09
26/01/2023	519.447	2,98%	55,49	54,82	55,93	55,92
25/01/2023	450.636	-0,42%	53,50	52,75	54,60	54,30
24/01/2023	382.385	-1,59%	54,63	54,28	56,275	54,53
23/01/2023	560.227	0,65%	55,34	55,01	56,17	55,41
20/01/2023	674.365	6,40%	53,04	52,43	55,32	55,69
19/01/2023	452.837	-0,48%	51,75	51,50	52,96	52,34
18/01/2023	585.861	0,10%	52,89	52,4301	53,73	52,59
17/01/2023	744.873	0,83%	52,15	51,56	53,225	52,54
16/01/2023	539.870	2,69%	51,07	51,07	52,89	53,40
13/01/2023	539.870	2,69%	51,07	51,07	52,89	53,40
12/01/2023	898.624	2,06%	51,40	50,70	52,49	52,00
11/01/2023	447.706	2,83%	49,93	48,83	50,97	50,95
10/01/2023	374.579	0,67%	48,95	48,37	49,97	49,55
09/01/2023	594.852	-0,39%	49,88	49,15	50,85	49,22
06/01/2023	815.741	-3,21%	49,74	48,055	50,135	47,71
05/01/2023	885.729	1,00%	48,67	47,79	49,65	49,29
04/01/2023	1.170.912	9,03%	45,75	45,71	48,88	48,80
03/01/2023	612.398	0,81%	45,39	44,32	46,05	44,76
02/01/2023	792.947	1,08%	43,43	43,16	44,89	44,86
30/12/2022	792.947	1,08%	43,43	43,16	44,89	44,86