InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	1.319.057	-0,33%	127,04	125,72	127,15	126,33
05/02/2024	932.822	-1,52%	127,75	126,52	127,99	126,75
02/02/2024	770.934	-0,79%	129,17	127,68	129,96	128,70
01/02/2024	1.042.178	1,89%	127,32	127,15	129,859	129,73
31/01/2024	993.251	-1,31%	129,41	127,00	129,925	127,33
30/01/2024	713.377	0,66%	128,05	128,08	129,40	129,02
29/01/2024	823.337	0,72%	127,01	126,89	128,19	128,18
26/01/2024	728.774	-0,02%	127,26	126,35	127,64	127,26
25/01/2024	1.053.454	0,20%	127,47	126,25	127,71	127,29
24/01/2024	1.122.627	-0,08%	127,26	126,345	127,47	127,04
23/01/2024	615.236	-0,13%	127,26	126,7701	127,70	127,14
22/01/2024	693.400	0,67%	125,61	126,72	127,79	127,30
19/01/2024	1.015.518	-0,14%	125,61	125,69	127,31	126,45
18/01/2024	822.575	0,64%	125,61	125,425	126,75	126,63
17/01/2024	732.261	-0,16%	127,60	124,6457	126,28	125,83
16/01/2024	864.472	-0,73%	127,60	125,845	126,835	126,03
15/01/2024	797.325	0,15%	127,60	126,64	127,84	126,96
12/01/2024	797.325	0,15%	127,60	126,64	127,84	126,96
11/01/2024	739.665	-0,69%	127,60	126,175	128,1599	126,77
10/01/2024	836.475	0,48%	127,06	126,18	127,65	127,65
09/01/2024	733.205	-1,07%	127,34	126,73	128,50	127,04
08/01/2024	1.421.788	2,06%	127,34	126,95	128,50	128,38
05/01/2024	783.092	0,14%	125,99	125,10	126,23	125,79
04/01/2024	1.067.482	0,65%	124,35	124,36	126,51	125,62
03/01/2024	1.002.157	-1,30%	126,37	124,80	126,06	124,81
02/01/2024	958.696	-1,54%	128,58	125,70	128,42	126,45
29/12/2023	921.505	-0,13%	128,58	127,67	129,16	128,43
28/12/2023	928.607	0,63%	127,88	127,84	128,74	128,60
27/12/2023	751.499	0,90%	126,70	126,43	127,83	127,79
26/12/2023	795.584	0,74%	125,73	125,89	126,89	126,65
22/12/2023	1.065.750	1,20%	124,94	124,30	125,91	125,72
21/12/2023	779.795	1,53%	123,63	122,65	124,33	124,23
20/12/2023	1.330.687	-1,14%	123,63	122,31	124,04	122,36
19/12/2023	777.200	0,17%	123,25	123,07	123,96	123,77
18/12/2023	891.877	0,37%	123,25	122,67	123,85	123,56
15/12/2023	1.163.674	-0,19%	123,25	121,555	123,39	123,10
14/12/2023	2.279.788	1,47%	117,85	122,54	125,01	123,33
13/12/2023	1.867.484	3,43%	117,85	117,69	121,72	121,54
12/12/2023	1.886.514	1,54%	116,32	116,22	118,06	117,93
11/12/2023	1.536.837	2,47%	113,35	113,87	116,72	116,14
08/12/2023	691.481	0,72%	113,75	112,20	113,435	113,34
07/12/2023	1.111.185	-0,49%	113,75	111,82	113,64	112,53
06/12/2023	883.788	-0,88%	114,68	112,555	114,65	113,08
05/12/2023	1.351.553	-0,83%	113,875	113,64	114,8608	114,08
04/12/2023	1.307.091	0,69%	113,875	113,81	115,2699	115,03
01/12/2023	1.225.353	0,35%	113,66	112,92	114,27	114,24
30/11/2023	1.411.438	1,02%	112,785	112,68	113,91	113,84
29/11/2023	1.121.530	-0,08%	113,80	112,55	113,40	112,69
28/11/2023	1.552.880	-0,32%	112,97	112,71	113,91	112,78
27/11/2023	1.017.728	-1,09%	113,86	112,99	114,168	113,14
24/11/2023	398.257	-0,34%	114,63	113,77	114,7303	113,93
23/11/2023	1.114.376	0,77%	112,295	113,6547	114,91	114,32
22/11/2023	948.875	0,77%	112,295	113,6547	114,91	114,32
21/11/2023	946.765	1,16%	111,36	112,24	113,8225	113,45
20/11/2023	590.935	0,67%	111,36	110,64	112,36	112,15
17/11/2023	743.390	-0,78%	112,24	111,31	112,65	111,40
16/11/2023	1.211.080	1,10%	111,94	111,53	112,41	112,27
15/11/2023	983.411	0,54%	110,76	110,11	111,31	111,05
14/11/2023	1.165.489	1,65%	109,31	108,94	111,635	110,45
13/11/2023	668.950	-1,02%	109,66	108,63	109,532	108,66
10/11/2023	1.091.962	1,13%	109,68	108,555	110,0596	109,78
09/11/2023	935.449	-0,57%	108,31	108,44	109,20	108,55
08/11/2023	1.438.530	0,88%	108,01	107,76	109,36	109,17
07/11/2023	1.034.159	0,40%	108,01	107,79	108,58	108,22
06/11/2023	928.781	-0,11%	106,76	107,40	108,45	107,79
03/11/2023	1.489.999	1,55%	106,76	106,43	108,56	107,91
02/11/2023	2.436.582	-1,84%	107,29	104,91	108,355	106,26
01/11/2023	1.161.987	0,75%	107,99	107,66	108,87	108,25
31/10/2023	998.838	1,33%	105,58	105,96	107,54	107,44
30/10/2023	671.374	1,25%	105,58	105,04	106,44	106,03
27/10/2023	788.602	-2,13%	107,30	104,6667	107,58	105,01
26/10/2023	1.068.752	0,53%	106,42	105,945	108,0313	107,29
25/10/2023	1.508.354	-0,19%	108,24	105,68	107,05	106,73
24/10/2023	1.281.522	-0,72%	108,24	106,70	109,10	106,93
23/10/2023	1.413.866	-0,29%	107,96	107,45	108,67	107,71
20/10/2023	832.092	-1,42%	109,80	107,99	109,84	108,02
19/10/2023	1.129.408	-0,06%	109,24	108,95	110,42	109,57
18/10/2023	1.777.162	-1,90%	111,70	109,44	112,38	109,64
17/10/2023	1.866.563	-0,14%	111,16	111,10	112,76	111,76
16/10/2023	639.179	1,35%	111,16	110,74	112,11	111,92
13/10/2023	623.217	-0,31%	110,94	109,74	111,442	110,43
12/10/2023	852.691	-0,61%	112,10	110,155	112,11	110,77
11/10/2023	584.047	-0,28%	112,40	110,838	112,485	111,45
10/10/2023	650.254	-0,33%	110,45	111,20	112,58	111,76
09/10/2023	959.381	1,13%	110,45	108,70	112,40	112,13
06/10/2023	712.922	1,09%	109,02	108,70	111,35	110,88
05/10/2023	570.843	0,61%	107,61	108,51	109,81	109,69
04/10/2023	1.399.484	1,34%	107,61	107,02	109,11	109,03
03/10/2023	1.461.399	-1,49%	108,805	107,02	109,17	107,59
02/10/2023	1.199.080	-0,73%	109,42	108,22	109,7872	109,22
29/09/2023	1.293.303	-0,72%	111,07	109,265	111,20	110,02
28/09/2023	1.673.876	2,36%	107,53	108,85	111,32	110,82
27/09/2023	1.773.602	0,97%	107,53	107,24	108,61	108,27
26/09/2023	2.039.683	-1,79%	109,85	107,1766	108,53	107,23
25/09/2023	1.169.309	-0,90%	109,85	109,01	110,07	109,18
22/09/2023	1.017.241	-2,00%	114,55	110,06	114,835	110,17
21/09/2023	1.010.496	-2,54%	114,55	112,38	114,835	112,42
20/09/2023	604.942	-0,10%	115,98	115,14	116,45	115,35
19/09/2023	961.574	-0,36%	115,89	115,425	116,34	115,47
18/09/2023	619.240	0,15%	116,02	115,3712	116,125	115,89