InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
07-12-2022 1.228.543 -2,09% 105,13 103,24 105,956 103,53
06-12-2022 3.425.844 -1,26% 107,37 105,465 107,48 105,74
05-12-2022 3.577.032 -1,32% 108,78 106,71 109,23 107,09
02-12-2022 2.213.589 -0,26% 108,75 107,37 109,695 109,25
01-12-2022 2.480.989 1,13% 108,75 108,29 109,97 109,53
30-11-2022 4.181.854 2,82% 104,78 104,62 108,35 108,31
29-11-2022 2.478.323 0,25% 105,03 104,825 106,3019 105,34
28-11-2022 2.560.432 -2,00% 106,74 104,68 106,93 104,98
25-11-2022 1.887.352 0,17% 106,55 106,315 107,46 107,12
24-11-2022 2.505.346 0,86% 106,05 105,66 107,70 106,94
23-11-2022 2.505.346 0,86% 106,05 105,66 107,70 106,94
22-11-2022 2.562.357 0,65% 105,65 104,80 106,26 106,03
21-11-2022 3.630.865 1,09% 104,14 103,11 106,32 105,35
18-11-2022 2.438.819 0,11% 105,54 103,22 105,505 104,21
17-11-2022 3.506.515 0,08% 100,77 102,48 104,57 104,10
16-11-2022 4.123.083 -0,98% 100,77 103,56 105,925 104,02
15-11-2022 5.127.716 0,81% 100,77 103,57 106,22 104,945
14-11-2022 1.281.963 -0,21% 100,77 103,53 105,86 104,10
11-11-2022 1.058.603 1,74% 100,77 102,02 104,62 104,32
10-11-2022 1.244.269 5,43% 100,77 99,08 102,625 102,54
09-11-2022 637.620 -2,16% 99,405 97,08 99,51 97,28
08-11-2022 1.326.015 1,98% 97,60 97,36 101,23 99,43
07-11-2022 897.315 0,99% 92,54 96,6075 97,66 97,58
04-11-2022 1.202.363 1,24% 92,54 94,19 96,655 96,65
03-11-2022 1.521.039 3,07% 92,54 92,26 97,35 95,47
02-11-2022 2.310.198 -1,48% 96,59 92,33 94,805 92,63
01-11-2022 2.939.388 -1,62% 96,59 93,90 96,69 94,02
31-10-2022 875.067 -1,15% 96,33 95,29 96,79 95,57
28-10-2022 663.315 1,10% 95,55 95,10 96,81 96,68
27-10-2022 996.700 1,85% 94,29 94,00 96,47 95,63
26-10-2022 1.164.953 -1,34% 92,87 93,81 95,99 93,89
25-10-2022 1.102.210 2,06% 92,87 92,4277 95,18 95,16
24-10-2022 997.349 0,20% 90,24 92,97 94,62 93,24
21-10-2022 1.022.449 3,02% 90,24 89,4887 93,14 93,055
20-10-2022 1.065.886 -1,53% 91,60 90,22 92,145 90,225
19-10-2022 756.355 -1,17% 91,03 90,57 92,84 91,63
18-10-2022 1.566.345 1,00% 91,03 91,9905 94,45 92,695
17-10-2022 1.141.598 1,81% 91,03 90,9627 92,60 91,78
14-10-2022 1.326.184 -2,51% 90,32 89,92 94,49 90,15
13-10-2022 1.300.998 2,05% 90,32 88,60 92,86 92,47
12-10-2022 1.141.337 -0,20% 90,32 90,32 91,78 90,61
11-10-2022 1.445.507 0,59% 90,26 89,66 101,28 90,79
10-10-2022 1.104.711 0,27% 90,34 89,59 90,72 90,26
07-10-2022 1.885.782 -3,57% 92,69 89,225 92,75 90,02
06-10-2022 1.212.778 -0,08% 93,41 92,79 93,855 93,34
05-10-2022 911.924 -0,80% 94,89 93,11 94,89 93,41
04-10-2022 1.767.529 1,44% 93,98 93,4374 94,87 94,16
03-10-2022 949.818 2,73% 90,56 90,35 94,39 92,82
30-09-2022 1.090.836 -0,44% 92,10 90,34 92,571 90,35
29-09-2022 902.599 -2,48% 92,10 90,68 92,35 90,74
28-09-2022 1.542.154 1,69% 91,52 90,97 93,28 93,05
27-09-2022 1.642.634 -0,10% 92,09 90,51 92,3524 91,50
26-09-2022 2.043.320 -1,77% 92,80 91,58 93,05 91,59
23-09-2022 1.216.970 -0,87% 93,26 91,968 93,94 93,24
22-09-2022 1.053.733 0,48% 93,495 92,97 94,53 94,06
21-09-2022 1.829.751 -1,31% 95,57 93,57 96,11 93,61
20-09-2022 1.740.931 -2,24% 96,33 93,78 96,60 94,85
19-09-2022 616.474 -0,26% 96,90 96,155 97,465 97,02
16-09-2022 808.271 -1,14% 99,33 96,795 98,09 97,27
15-09-2022 498.709 -1,10% 99,33 98,20 100,15 98,39
14-09-2022 999.106 0,00% 100,85 98,93 100,89 99,86
13-09-2022 857.590 -4,06% 102,03 99,68 102,12 99,86
12-09-2022 1.185.361 0,67% 103,69 103,35 104,15 104,09
09-09-2022 1.178.516 0,18% 103,425 102,75 103,90 103,40
08-09-2022 718.319 0,98% 101,96 101,36 103,44 103,30
07-09-2022 927.524 2,39% 99,91 99,89 102,42 102,30
06-09-2022 1.280.704 -1,35% 101,60 99,745 101,68 99,91
05-09-2022 968.967 -0,75% 102,74 100,83 103,517 101,28
02-09-2022 968.967 -0,75% 102,74 100,83 103,517 101,28
01-09-2022 1.489.384 1,18% 100,27 99,0448 102,08 102,04
31-08-2022 1.336.903 0,34% 103,24 100,65 101,99 100,85
30-08-2022 1.394.622 -1,06% 103,24 100,17 105,52 100,51
29-08-2022 1.408.900 -1,93% 103,24 101,54 103,115 101,59
26-08-2022 744.720 -3,20% 107,00 103,51 107,02 103,59
25-08-2022 841.301 0,08% 107,24 106,02 107,81 107,01
24-08-2022 946.896 0,40% 106,45 106,0331 107,11 106,87
23-08-2022 595.270 -1,28% 111,97 105,9354 107,5501 106,45
22-08-2022 897.132 -1,16% 111,97 106,74 109,22 107,83
19-08-2022 1.057.196 -3,13% 111,97 108,85 112,05 109,09
18-08-2022 1.087.645 0,82% 111,97 111,325 113,07 112,62
17-08-2022 801.288 0,58% 110,69 110,01 111,86 111,70
16-08-2022 895.378 1,41% 109,13 108,78 111,55 111,14
15-08-2022 1.074.989 -0,07% 107,49 108,98 110,36 109,60
12-08-2022 923.126 2,86% 107,49 107,23 109,82 109,68
11-08-2022 776.506 0,55% 106,89 106,25 107,94 106,63
10-08-2022 803.433 1,09% 106,70 105,44 106,72 106,05
09-08-2022 728.698 0,59% 104,24 103,62 109,375 104,91
08-08-2022 789.636 -0,41% 105,99 103,88 106,10 104,59
05-08-2022 1.273.789 -2,25% 106,34 104,04 107,00 105,02
04-08-2022 1.671.157 4,29% 106,50 106,205 108,31 107,44
03-08-2022 979.526 2,35% 101,325 101,21 103,454 103,02
02-08-2022 1.058.803 0,26% 99,67 99,56 101,52 100,66
01-08-2022 946.710 -1,56% 101,05 100,06 101,68 100,40
29-07-2022 990.305 -0,56% 101,94 101,32 102,8564 101,99
28-07-2022 1.249.145 5,18% 98,02 97,80 103,05 102,56
27-07-2022 900.880 -0,13% 97,85 96,12 97,99 97,51
26-07-2022 674.407 -1,33% 98,68 96,77 98,57 97,65
25-07-2022 711.716 -0,14% 99,26 98,12 99,6827 98,97
22-07-2022 898.309 -0,32% 98,20 98,295 100,45 99,15
21-07-2022 1.166.457 1,05% 98,20 97,895 99,59 99,47
Ajuda

Pesquisa de títulos

Fale Connosco