InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	858.196	1,87%	102,68	102,68	105,30	105,26
09-12-2022	1.155.449	-1,06%	104,21	103,28	104,67	103,33
08-12-2022	1.002.968	0,88%	103,80	103,35	105,00	104,44
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