IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	892.732	5,77%	42,68	42,11	44,60	44,38
28/12/2022	716.687	-0,80%	42,19	41,96	43,16	42,05
27/12/2022	637.575	-0,77%	42,38	41,53	43,09	42,39
23/12/2022	191.795	-0,68%	42,38	42,35	43,01	42,56
22/12/2022	646.333	-1,65%	42,82	41,57	43,01	42,85
21/12/2022	748.336	1,11%	43,15	42,71	43,77	43,57
20/12/2022	714.729	-0,26%	42,73	42,51	44,174	43,09
19/12/2022	1.044.545	-4,62%	45,15	43,12	45,555	43,20
16/12/2022	967.090	-1,29%	45,77	44,93	46,52	45,29
15/12/2022	1.390.558	-4,36%	46,74	45,275	47,1289	45,88
14/12/2022	688.080	-1,98%	48,80	47,33	49,45	47,97
13/12/2022	985.684	4,33%	50,11	47,95	50,6944	48,94
12/12/2022	887.467	1,71%	46,50	45,48	47,00	46,91
09/12/2022	649.989	-2,64%	46,59	45,89	47,08	45,72
08/12/2022	670.814	-1,10%	47,88	46,84	49,43	46,96
07/12/2022	1.286.805	-2,16%	48,02	46,66	48,24	47,48
06/12/2022	4.655.026	-4,88%	51,02	48,0109	50,845	48,53
05/12/2022	2.870.120	-3,59%	50,95	50,70	53,505	51,02
02/12/2022	2.228.755	2,23%	50,95	50,10	53,09	53,64
01/12/2022	2.095.769	1,12%	48,15	51,37	52,85	52,47
30/11/2022	5.421.836	6,79%	48,15	48,12	52,02	51,89
29/11/2022	2.347.739	1,17%	48,15	47,715	49,4995	48,59
28/11/2022	3.843.839	0,31%	48,72	47,84	49,96	48,06
25/11/2022	751.972	-0,92%	47,10	47,08	48,23	47,54
24/11/2022	1.529.187	2,09%	47,10	46,585	48,35	47,98
23/11/2022	1.529.187	2,09%	47,10	46,585	48,35	47,98
22/11/2022	2.072.874	2,76%	48,29	44,75	47,08	47,00
21/11/2022	2.212.280	-2,91%	48,29	45,67	47,10	45,74
18/11/2022	3.575.425	-0,38%	48,29	46,50	49,0575	47,11
17/11/2022	2.552.966	-4,37%	48,12	46,915	48,46	47,29
16/11/2022	3.041.820	-2,98%	50,18	48,57	50,41	49,45
15/11/2022	3.820.785	2,05%	50,61	50,345	52,50	50,89
14/11/2022	1.101.707	-1,27%	50,61	49,84	51,22	49,87
11/11/2022	1.330.953	7,06%	46,15	46,51	50,66	50,51
10/11/2022	1.432.407	7,55%	46,15	46,5617	49,33	47,18
09/11/2022	1.601.387	-2,20%	45,45	43,82	47,61	43,835
08/11/2022	857.592	-2,40%	45,45	44,185	46,965	44,82
07/11/2022	692.204	1,46%	45,97	44,57	46,27	45,92
04/11/2022	682.779	-0,42%	46,15	43,8101	46,43	45,27
03/11/2022	541.116	-5,37%	50,92	45,42	47,68	45,46
02/11/2022	626.663	-5,28%	50,92	48,03	51,17	48,04
01/11/2022	553.627	4,19%	50,17	50,17	51,9024	50,72
31/10/2022	455.132	-0,04%	48,46	47,545	49,1394	48,68
28/10/2022	598.471	-0,69%	48,99	47,11	49,13	48,65
27/10/2022	972.591	-0,06%	48,61	47,95	50,545	48,99
26/10/2022	545.302	-2,51%	48,35	48,6055	51,08	49,02
25/10/2022	588.014	4,21%	48,35	48,90	50,86	50,28
24/10/2022	739.974	-0,33%	48,35	45,61	48,35	48,25
21/10/2022	663.176	0,46%	48,35	46,44	48,53	48,44
20/10/2022	495.422	-0,25%	49,89	47,72	49,92	48,25
19/10/2022	537.471	-4,22%	49,89	47,90	49,49	48,37
18/10/2022	597.543	1,92%	48,98	50,135	51,89	50,53
17/10/2022	820.664	4,60%	48,98	48,30	50,09	49,58
14/10/2022	790.861	1,76%	47,49	46,06	47,89	47,40
13/10/2022	1.170.662	0,58%	45,07	43,90	47,07	46,58
12/10/2022	1.325.044	-6,28%	55,17	46,145	50,08	46,70
11/10/2022	714.675	-10,43%	55,17	49,62	55,56	49,83
10/10/2022	385.806	-0,25%	56,12	55,36	57,12	55,63
07/10/2022	394.247	-3,19%	58,00	55,65	56,95	55,77
06/10/2022	352.753	2,69%	54,24	54,24	57,62	57,58
05/10/2022	419.304	-1,22%	55,83	54,30	56,345	56,07
04/10/2022	1.081.850	4,72%	54,49	54,49	56,995	56,76
03/10/2022	1.543.908	-2,13%	55,57	53,07	56,1099	54,20
30/09/2022	428.331	-1,93%	55,16	55,33	56,88	55,38
29/09/2022	405.343	0,04%	55,16	54,51	56,58	56,49
28/09/2022	456.145	6,57%	54,99	53,18	56,48	56,47
27/09/2022	514.544	0,32%	54,99	52,28	54,69	52,99
26/09/2022	497.889	-3,03%	54,99	52,67	55,55	52,82
23/09/2022	480.406	-1,91%	54,99	52,68	54,83	54,47
22/09/2022	615.153	-4,29%	57,91	54,45	58,165	55,53
21/09/2022	630.409	-4,24%	61,00	57,92	61,44	58,02
20/09/2022	344.143	-0,28%	60,04	59,77	61,66	60,59
19/09/2022	617.812	0,35%	60,00	59,455	60,85	60,76
16/09/2022	512.357	-3,21%	61,75	60,1501	61,75	60,55
15/09/2022	775.911	-1,90%	63,38	62,28	64,71	62,56
14/09/2022	897.761	-1,80%	64,94	62,965	64,96	63,77
13/09/2022	412.834	-6,92%	66,82	64,88	67,03	64,94
12/09/2022	482.352	1,10%	62,81	69,10	70,78	69,77
09/09/2022	652.154	7,33%	62,81	65,07	69,04	69,16
08/09/2022	767.728	1,00%	62,81	62,26	64,645	64,44
07/09/2022	841.338	-0,08%	62,00	61,83	64,23	62,01
06/09/2022	311.242	-2,53%	63,71	61,43	63,80	62,06
05/09/2022	317.281	-0,92%	64,84	63,34	65,879	63,67
02/09/2022	317.281	-0,92%	64,84	63,34	65,879	63,67
01/09/2022	404.000	-0,02%	63,47	62,16	64,43	64,26
31/08/2022	257.875	0,63%	65,04	63,67	66,11	64,27
30/08/2022	343.191	-1,07%	65,58	63,175	65,7925	63,87
29/08/2022	480.583	-0,52%	63,90	63,66	65,41	64,56
26/08/2022	261.762	-4,35%	67,94	64,515	68,1712	64,90
25/08/2022	384.728	1,38%	65,00	66,54	67,94	67,85
24/08/2022	296.976	2,86%	65,00	64,69	67,39	66,93
23/08/2022	423.178	-0,75%	65,30	65,00	66,26	65,07
22/08/2022	561.489	-5,42%	68,32	65,49	68,35	65,56
19/08/2022	277.841	-5,04%	74,34	69,32	72,04	69,32
18/08/2022	390.350	-1,54%	74,34	72,08	74,24	73,00
17/08/2022	350.613	-5,51%	77,30	74,11	77,573	74,14
16/08/2022	396.046	1,98%	76,50	76,17	78,71	78,495
15/08/2022	323.046	1,05%	75,82	75,33	77,08	76,97
12/08/2022	302.835	1,38%	75,94	74,49	76,47	76,17
11/08/2022	516.284	2,07%	76,91	74,23	79,56	75,13