Saltar para o conteúdo principal Login

Inditex SA (ITX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025 1.542.945 -1,42% 48,57 47,96 48,86 48,34
07/10/2025 1.514.872 0,70% 48,41 48,33 49,10 48,76
06/10/2025 1.090.970 -0,31% 48,49 48,20 48,95 48,41
03/10/2025 1.005.820 0,90% 48,14 47,92 48,655 48,49
02/10/2025 1.516.585 -0,50% 48,11 47,80 48,55 47,92
01/10/2025 1.890.840 2,20% 46,97 46,75 48,07 48,04
30/09/2025 1.784.206 2,67% 45,72 45,615 46,99 46,965
29/09/2025 1.190.619 0,97% 45,53 45,29 45,87 45,75
26/09/2025 1.368.914 2,07% 44,56 44,39 45,375 45,31
25/09/2025 1.059.752 -0,11% 44,55 44,37 44,87 44,39
24/09/2025 1.307.930 -1,47% 44,83 44,34 45,00 44,53
23/09/2025 972.214 -0,49% 45,29 44,65 45,34 45,00
22/09/2025 1.011.162 -2,49% 45,81 45,00 46,15 45,13
19/09/2025 1.583.933 -0,33% 45,93 45,90 46,32 46,15
18/09/2025 1.043.174 0,61% 45,81 45,49 46,175 46,06
17/09/2025 1.455.946 0,61% 45,99 45,445 46,33 45,77
16/09/2025 1.389.981 -2,33% 46,46 45,38 46,54 45,445
15/09/2025 1.661.070 0,65% 46,29 46,06 46,545 46,46
12/09/2025 1.787.895 -0,45% 46,59 45,74 46,59 46,10
11/09/2025 2.761.089 2,81% 45,56 45,365 46,64 46,41
10/09/2025 2.972.809 6,79% 45,20 42,54 45,92 45,365
09/09/2025 1.589.507 -0,50% 42,87 42,505 43,39 42,54
08/09/2025 826.895 2,18% 42,00 41,955 42,87 42,865
05/09/2025 1.024.584 -1,19% 42,79 41,86 42,79 41,955
04/09/2025 781.836 1,19% 42,32 42,17 42,935 42,575
03/09/2025 1.116.927 2,01% 41,49 41,365 42,24 42,17
02/09/2025 1.398.388 -1,92% 42,04 41,24 42,175 41,39
01/09/2025 614.091 -0,63% 42,30 41,93 42,50 42,045
29/08/2025 860.291 -2,79% 43,30 42,20 43,41 42,31
28/08/2025 788.081 -0,41% 43,675 43,335 43,83 43,41
27/08/2025 563.184 -0,10% 43,42 43,355 43,72 43,54
26/08/2025 616.073 -0,37% 43,31 43,31 43,98 43,585
25/08/2025 409.166 -1,10% 43,91 43,58 44,105 43,62
22/08/2025 525.592 1,51% 43,31 43,31 44,17 44,105
21/08/2025 670.977 -1,13% 43,77 43,03 43,85 43,355
20/08/2025 777.662 -0,40% 43,65 43,48 43,995 43,85
19/08/2025 667.918 0,50% 43,75 43,62 44,22 43,995
18/08/2025 485.927 0,65% 43,69 43,37 43,70 43,62
15/08/2025 946.848 0,58% 43,48 43,07 43,71 43,40
14/08/2025 777.084 1,35% 42,76 42,685 43,34 43,23
13/08/2025 1.018.003 1,07% 42,35 42,21 42,69 42,685
12/08/2025 503.835 0,06% 42,53 41,90 42,53 42,21
11/08/2025 513.859 -1,59% 43,06 42,22 43,06 42,245
08/08/2025 643.825 1,33% 42,51 42,23 42,92 42,90
07/08/2025 1.013.480 2,30% 41,76 41,38 42,355 42,23
06/08/2025 823.125 0,70% 41,44 41,14 41,57 41,38
05/08/2025 1.070.353 -0,12% 41,415 40,99 41,63 41,24
04/08/2025 1.010.836 0,27% 41,00 40,84 41,36 41,33
01/08/2025 1.857.981 -2,54% 42,00 41,12 42,20 41,25
31/07/2025 1.290.721 -2,42% 43,06 41,91 43,19 42,20
30/07/2025 1.366.391 -0,90% 43,21 42,80 43,32 42,95
29/07/2025 1.268.415 0,49% 43,13 43,09 43,73 43,23
28/07/2025 894.435 -0,32% 43,78 43,03 43,81 43,12
25/07/2025 1.360.326 0,65% 43,06 42,72 43,395 43,36
24/07/2025 1.465.458 0,42% 43,39 42,86 43,695 43,11
23/07/2025 1.786.339 2,28% 42,26 41,945 43,39 42,86
22/07/2025 877.713 0,25% 41,92 41,80 42,08 41,945
21/07/2025 883.959 0,20% 42,085 41,84 42,20 41,935
18/07/2025 1.507.248 -0,59% 42,44 41,925 42,575 41,955
17/07/2025 1.490.395 0,83% 42,07 41,97 42,41 42,32
16/07/2025 1.258.971 -0,43% 42,00 41,84 42,30 41,97
15/07/2025 1.840.031 -2,03% 42,73 41,89 42,83 42,04
14/07/2025 926.837 -1,52% 42,995 42,65 43,39 42,83
11/07/2025 1.015.696 -1,18% 43,68 43,33 43,91 43,39
10/07/2025 1.247.338 1,09% 43,63 43,525 44,00 43,91
09/07/2025 1.238.178 0,53% 43,30 43,11 43,735 43,525
08/07/2025 1.309.140 -1,75% 44,01 43,22 44,205 43,30
07/07/2025 942.056 1,01% 43,56 43,10 44,075 44,00
04/07/2025 869.822 -1,97% 44,39 43,46 44,50 43,55
03/07/2025 1.025.043 1,00% 44,14 43,76 44,50 44,425
02/07/2025 1.098.391 -1,06% 44,36 43,92 44,49 44,06
01/07/2025 1.012.120 0,70% 43,995 43,98 44,50 44,46
30/06/2025 962.188 0,44% 44,29 43,83 44,38 44,15
27/06/2025 711.119 1,92% 43,55 43,24 44,07 43,985
26/06/2025 1.463.090 -0,79% 43,55 42,95 43,86 43,24
25/06/2025 1.064.119 -1,85% 44,28 43,50 44,41 43,575
24/06/2025 1.298.767 0,07% 45,15 44,13 45,23 44,41
23/06/2025 1.110.468 0,52% 44,09 43,855 44,47 44,32
20/06/2025 1.043.983 0,59% 43,91 43,91 44,59 44,09
19/06/2025 693.243 -1,17% 44,10 43,77 44,48 43,96
18/06/2025 1.238.443 -1,29% 44,81 44,025 45,06 44,48
17/06/2025 911.006 -1,79% 45,40 44,91 45,73 45,01
16/06/2025 851.027 0,18% 45,46 45,305 45,84 45,73
13/06/2025 2.406.113 -1,30% 45,68 44,77 46,32 45,68
12/06/2025 1.490.077 -1,70% 46,82 46,06 47,04 46,32
11/06/2025 3.760.823 -4,64% 47,21 46,41 49,35 47,04
10/06/2025 1.757.559 1,34% 48,65 48,56 49,53 49,35
09/06/2025 896.705 1,16% 48,08 48,055 48,67 48,56
06/06/2025 666.959 1,09% 47,40 47,27 48,23 48,11
05/06/2025 919.818 0,19% 47,52 47,19 47,74 47,61
04/06/2025 1.180.053 0,42% 47,38 46,87 47,65 47,44
03/06/2025 919.955 -0,74% 47,41 47,14 47,75 47,22
02/06/2025 724.427 -0,29% 47,28 46,88 47,58 47,55
30/05/2025 1.004.845 0,65% 47,11 46,77 47,83 47,58
29/05/2025 1.065.023 1,55% 46,82 46,61 47,44 47,41
28/05/2025 899.262 -0,49% 46,745 46,485 46,98 46,61
27/05/2025 839.668 -0,01% 46,505 46,49 47,28 46,85
26/05/2025 545.939 -0,08% 47,57 46,685 47,59 46,855
23/05/2025 1.761.903 -2,16% 48,24 46,07 48,30 46,89
22/05/2025 900.578 -0,52% 48,32 47,47 48,50 48,11

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco