InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2023	925.785	-1,01%	116,02	115,395	117,07	115,72
14/09/2023	780.867	0,47%	117,07	115,82	117,10	116,90
13/09/2023	995.723	0,67%	115,81	115,13	116,96	116,77
12/09/2023	949.256	0,84%	114,85	114,765	116,20	115,99
11/09/2023	790.546	0,06%	114,88	114,45	115,10	115,03
08/09/2023	1.260.562	-0,23%	115,25	114,54	115,48	114,96
07/09/2023	1.333.153	1,43%	113,26	112,975	115,49	115,23
06/09/2023	1.461.061	-0,90%	115,73	112,33	115,00	113,61
05/09/2023	1.959.216	-2,03%	115,73	114,49	116,01	114,64
04/09/2023	2.123.287	-0,83%	118,25	116,44	118,69	117,01
01/09/2023	2.123.287	-0,83%	118,25	116,44	118,69	117,01
31/08/2023	1.127.360	0,08%	118,52	117,66	118,4751	117,99
30/08/2023	1.245.406	-0,57%	118,52	117,71	118,75	117,90
29/08/2023	1.123.815	0,91%	117,57	117,30	118,63	118,57
28/08/2023	878.260	1,47%	116,29	116,145	117,58	117,50
25/08/2023	601.283	0,47%	115,63	114,84	116,35	115,80
24/08/2023	765.593	0,37%	115,08	114,775	116,2757	115,26
23/08/2023	938.988	1,40%	113,92	113,50	115,15	114,83
22/08/2023	1.475.955	-0,54%	113,82	112,93	114,3695	113,25
21/08/2023	1.014.128	0,10%	113,75	113,10	115,6891	113,86
18/08/2023	1.781.543	0,12%	113,02	112,7024	114,00	113,75
17/08/2023	785.074	-0,32%	114,58	113,205	114,80	113,61
16/08/2023	764.381	-0,12%	113,985	113,51	114,82	113,97
15/08/2023	705.328	-0,71%	114,49	113,82	115,183	114,11
14/08/2023	686.493	0,82%	113,75	113,64	115,0063	114,92
11/08/2023	602.460	-0,71%	115,04	113,65	114,85	113,99
10/08/2023	795.486	0,53%	114,73	114,525	115,70	114,80
09/08/2023	631.290	-0,58%	114,00	113,445	115,4099	114,20
08/08/2023	963.306	-1,03%	115,17	114,23	115,73	114,87
07/08/2023	1.869.459	1,82%	114,65	112,61	116,2757	116,07
04/08/2023	1.219.986	1,72%	108,68	112,93	116,5689	114,00
03/08/2023	2.828.336	-2,55%	108,68	107,31	112,22	112,07
02/08/2023	1.024.502	-0,04%	115,54	114,195	115,215	115,00
01/08/2023	925.528	0,21%	115,54	113,845	115,22	115,04
31/07/2023	799.901	-0,29%	115,54	114,34	115,21	114,80
28/07/2023	671.386	0,17%	115,52	114,67	116,24	115,13
27/07/2023	843.890	-1,54%	116,30	114,82	117,175	114,93
26/07/2023	718.671	0,16%	116,30	115,33	116,795	116,73
25/07/2023	899.451	0,22%	115,56	115,20	116,72	116,54
24/07/2023	1.544.068	0,05%	116,48	115,605	116,76	116,28
21/07/2023	596.451	0,51%	116,36	115,50	116,39	116,22
20/07/2023	776.787	-0,03%	115,80	114,98	115,99	115,63
19/07/2023	1.463.114	-0,35%	116,08	115,55	118,0352	115,66
18/07/2023	1.327.825	-0,49%	116,50	115,2493	117,8886	116,07
17/07/2023	1.450.267	-0,74%	115,88	113,76	117,71	116,64
14/07/2023	1.093.882	0,40%	115,88	116,2988	117,85	117,51
13/07/2023	921.834	1,44%	115,88	115,52	117,18	117,04
12/07/2023	961.312	0,85%	111,975	114,83	115,87	115,38
11/07/2023	833.534	1,11%	111,975	113,03	114,49	114,41
10/07/2023	469.266	0,78%	111,975	112,58	113,59	113,16
07/07/2023	613.269	0,26%	111,975	111,43	112,90	112,29
06/07/2023	1.447.593	-0,28%	112,465	111,68	112,90	112,00
05/07/2023	871.994	-0,55%	112,465	111,505	112,86	112,31
04/07/2023	746.403	-0,13%	112,54	111,435	112,89	112,93
03/07/2023	746.403	-0,13%	112,54	111,435	112,89	112,93
30/06/2023	1.467.674	0,71%	113,02	112,865	114,11	113,08
29/06/2023	706.406	0,50%	111,42	111,17	112,32	112,28
28/06/2023	732.322	0,77%	110,22	110,5286	111,82	111,72
27/06/2023	665.270	0,67%	110,66	110,00	110,995	110,87
26/06/2023	1.134.997	-0,86%	110,885	109,80	110,97	110,13
23/06/2023	833.351	0,37%	111,00	109,94	111,32	111,09
22/06/2023	586.073	-0,47%	111,00	110,20	111,08	110,68
21/06/2023	719.900	-0,87%	111,00	110,80	111,91	111,20
20/06/2023	1.084.148	0,44%	111,00	110,90	112,472	112,17
19/06/2023	1.040.635	-0,62%	112,85	111,40	113,065	111,68
16/06/2023	1.040.635	-0,62%	112,85	111,40	113,065	111,68
15/06/2023	909.848	1,55%	108,52	110,75	113,15	112,38
14/06/2023	913.164	1,93%	108,52	108,59	110,84	110,67
13/06/2023	773.516	0,45%	108,625	108,26	109,54	108,99
12/06/2023	1.551.287	-1,33%	109,67	107,57	109,825	108,50
09/06/2023	1.324.269	-0,58%	110,405	109,75	110,70	109,96
08/06/2023	930.172	2,11%	108,21	108,155	110,73	110,60
07/06/2023	1.180.255	-0,11%	108,565	107,74	108,81	108,32
06/06/2023	1.304.873	0,11%	108,32	107,86	109,21	108,44
05/06/2023	959.270	0,32%	106,73	107,52	109,03	108,32
02/06/2023	938.446	1,51%	106,73	105,28	108,98	107,98
01/06/2023	882.157	0,40%	105,98	105,28	106,51	106,37
31/05/2023	678.618	-0,72%	105,60	103,82	105,79	105,95
30/05/2023	678.618	-0,72%	105,60	103,82	105,79	104,40
29/05/2023	614.961	0,05%	104,95	104,62	105,79	105,16
26/05/2023	614.961	0,05%	104,95	104,62	105,79	105,16
25/05/2023	869.886	-1,38%	106,26	104,47	106,34	105,11
24/05/2023	647.722	-1,21%	107,48	106,26	107,59	106,58
23/05/2023	1.026.426	-1,18%	108,38	107,25	108,87	107,89
22/05/2023	819.729	1,07%	108,78	108,17	109,51	109,18
19/05/2023	939.851	-0,48%	108,93	107,94	109,145	108,03
18/05/2023	800.065	-0,05%	109,425	107,531	108,92	108,55
17/05/2023	1.366.778	-0,37%	109,425	107,25	109,5133	108,60
16/05/2023	940.617	-0,78%	109,75	108,95	110,14	109,00
15/05/2023	643.683	1,17%	109,02	108,89	109,93	109,86
12/05/2023	628.491	0,35%	108,375	108,00	108,9797	108,59
11/05/2023	567.976	-0,26%	108,105	107,42	108,48	108,21
10/05/2023	640.657	2,15%	106,87	106,5642	108,88	108,49
09/05/2023	744.137	-0,94%	106,70	106,06	107,1848	106,21
08/05/2023	906.089	-1,01%	108,43	107,165	108,33	107,22
05/05/2023	878.672	1,46%	107,31	106,75	108,52	108,31
04/05/2023	1.408.215	1,83%	104,61	104,26	107,49	106,75