InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
03/05/2023 1.115.990 -2,13% 107,41 104,80 107,33 104,83
02/05/2023 971.412 -1,39% 108,60 105,69 108,61 107,11
01/05/2023 734.303 -0,29% 108,89 108,13 109,1896 108,62
Ajuda

Pesquisa de títulos

Fale Connosco