Internat Consolidated AirLines Group SA (IAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	1.822.376	1,75%	2,123	2,118	2,161	2,151
10/05/2024	4.586.306	-0,61%	2,146	2,114	2,16	2,114
09/05/2024	3.834.668	-0,28%	2,128	2,106	2,138	2,127
08/05/2024	3.811.619	2,94%	2,075	2,075	2,141	2,133
07/05/2024	6.827.548	-2,95%	2,142	2,025	2,15	2,072
06/05/2024	1.373.261	2,55%	2,094	2,09	2,136	2,135
03/05/2024	2.883.710	0,05%	2,089	2,077	2,114	2,082
02/05/2024	2.699.403	1,61%	2,046	2,042	2,084	2,081
01/05/2024	0	-1,35%	2,068	2,043	2,075	2,048
30/04/2024	2.704.641	-1,35%	2,068	2,043	2,075	2,048
29/04/2024	3.188.011	0,73%	2,068	2,04	2,076	2,076
26/04/2024	1.954.404	0,44%	2,075	2,059	2,081	2,061
25/04/2024	3.414.687	-0,20%	2,04	2,029	2,079	2,052
24/04/2024	2.833.409	0,34%	2,067	2,043	2,073	2,056
23/04/2024	3.188.567	0,59%	2,047	2,042	2,078	2,049
22/04/2024	3.323.644	3,53%	2,006	1,996	2,041	2,037
19/04/2024	4.986.153	-0,53%	1,9165	1,8985	1,9865	1,9675
18/04/2024	5.724.887	5,58%	1,90	1,8995	1,981	1,978
17/04/2024	4.302.374	1,46%	1,86	1,844	1,886	1,8735
16/04/2024	4.042.952	-1,81%	1,8505	1,8325	1,868	1,8465
15/04/2024	5.883.594	-1,05%	1,877	1,871	1,941	1,8805
12/04/2024	4.930.311	-3,58%	2,006	1,8895	2,006	1,9005
11/04/2024	7.575.619	-4,13%	2,042	1,9565	2,049	1,971
10/04/2024	4.445.740	1,28%	2,049	2,03	2,106	2,056
09/04/2024	4.140.825	-0,93%	2,042	2,03	2,065	2,03
08/04/2024	2.574.461	2,48%	2,016	1,997	2,051	2,049
05/04/2024	5.884.167	-2,84%	2,015	1,9125	2,061	1,9995
04/04/2024	3.025.332	0,88%	2,045	2,019	2,065	2,058
03/04/2024	1.802.819	0,49%	2,032	2,016	2,045	2,04
02/04/2024	6.379.583	-1,74%	2,054	2,008	2,08	2,03
01/04/2024	0	3,56%	2,00	1,9965	2,078	2,066
28/03/2024	6.668.383	3,56%	2,00	1,9965	2,078	2,066
27/03/2024	8.656.212	3,31%	1,9393	1,9393	1,996	1,995
26/03/2024	2.279.467	1,79%	1,8965	1,8965	1,9325	1,931
25/03/2024	1.769.070	-0,79%	1,9115	1,8785	1,9145	1,897
22/03/2024	1.843.109	-1,67%	1,9345	1,912	1,945	1,912
21/03/2024	5.872.239	2,78%	1,91	1,91	1,952	1,9445
20/03/2024	3.293.118	1,12%	1,8785	1,8685	1,894	1,892
19/03/2024	2.587.689	1,99%	1,8365	1,823	1,872	1,871
18/03/2024	4.116.057	-0,97%	1,86	1,8305	1,895	1,8345
15/03/2024	7.685.940	6,13%	1,7945	1,7945	1,859	1,8525
14/03/2024	3.332.127	-3,22%	1,81	1,7425	1,8105	1,7455
13/03/2024	3.212.454	0,14%	1,809	1,7955	1,8175	1,8035
12/03/2024	2.148.796	0,11%	1,812	1,7685	1,819	1,801
11/03/2024	1.395.358	0,62%	1,78	1,77	1,799	1,799
08/03/2024	2.450.676	0,22%	1,786	1,77	1,807	1,788
07/03/2024	3.865.864	2,19%	1,7495	1,7475	1,785	1,784
06/03/2024	5.190.164	4,95%	1,702	1,6975	1,754	1,7458
05/03/2024	4.827.261	-1,83%	1,6875	1,656	1,6875	1,6635
04/03/2024	3.407.894	-1,28%	1,709	1,686	1,723	1,6945
01/03/2024	3.761.842	-0,95%	1,748	1,7165	1,758	1,7165
29/02/2024	5.774.135	-2,98%	1,8315	1,727	1,8315	1,733
28/02/2024	3.094.789	-2,07%	1,8265	1,784	1,829	1,7863
27/02/2024	3.173.907	0,72%	1,8055	1,798	1,826	1,824
26/02/2024	2.931.668	1,30%	1,7995	1,7925	1,825	1,811
23/02/2024	2.293.754	-0,46%	1,7925	1,75	1,7925	1,7878
22/02/2024	4.834.946	2,54%	1,767	1,7605	1,80	1,796
21/02/2024	1.976.561	1,18%	1,7355	1,723	1,76	1,7515
20/02/2024	1.946.910	1,17%	1,7205	1,707	1,7365	1,731
19/02/2024	567.260	0,23%	1,699	1,698	1,7125	1,711
16/02/2024	1.651.464	-0,55%	1,716	1,6975	1,7255	1,707
15/02/2024	1.598.612	1,81%	1,697	1,697	1,7395	1,7165
14/02/2024	859.460	0,30%	1,6785	1,6725	1,696	1,686
13/02/2024	3.119.804	-1,64%	1,696	1,674	1,708	1,681
12/02/2024	933.578	1,52%	1,6945	1,6895	1,7215	1,709
09/02/2024	2.197.811	-0,80%	1,699	1,6835	1,7065	1,6835
08/02/2024	2.470.816	-1,08%	1,7118	1,6938	1,732	1,697
07/02/2024	2.809.300	-0,81%	1,7245	1,7155	1,739	1,7155
06/02/2024	1.254.235	1,29%	1,722	1,707	1,735	1,7295
05/02/2024	1.653.958	-1,24%	1,731	1,707	1,7515	1,7075
02/02/2024	1.556.073	0,93%	1,7275	1,72	1,7525	1,729
01/02/2024	1.318.670	-1,41%	1,71	1,71	1,7475	1,713
31/01/2024	1.862.246	-0,97%	1,765	1,7275	1,7655	1,7375
30/01/2024	2.800.265	-2,23%	1,77	1,748	1,7935	1,7545
29/01/2024	1.190.696	-0,97%	1,7835	1,768	1,8013	1,7945
26/01/2024	1.730.796	-0,39%	1,826	1,7965	1,83	1,812
25/01/2024	5.958.767	1,56%	1,779	1,773	1,845	1,819
24/01/2024	5.342.504	3,50%	1,753	1,7515	1,792	1,791
23/01/2024	3.807.698	2,09%	1,705	1,687	1,744	1,7305
22/01/2024	1.824.790	1,07%	1,6855	1,684	1,7075	1,695
19/01/2024	1.557.114	-0,18%	1,702	1,677	1,709	1,677
18/01/2024	2.426.533	1,60%	1,6605	1,648	1,687	1,68
17/01/2024	2.237.630	-0,27%	1,659	1,6525	1,6755	1,6535
16/01/2024	5.160.004	-2,13%	1,6715	1,6545	1,681	1,658
15/01/2024	1.991.361	0,71%	1,6825	1,678	1,6995	1,694
12/01/2024	8.731.784	-2,69%	1,7335	1,6615	1,7375	1,682
11/01/2024	3.026.932	-1,25%	1,7535	1,7285	1,7835	1,7285
10/01/2024	1.588.100	-0,21%	1,7625	1,738	1,77	1,7503
09/01/2024	2.650.419	-0,79%	1,7705	1,736	1,7885	1,754
08/01/2024	1.908.136	0,20%	1,7625	1,7365	1,7695	1,768
05/01/2024	2.529.778	-0,48%	1,7685	1,7385	1,777	1,7645
04/01/2024	1.820.059	1,46%	1,738	1,738	1,775	1,773
03/01/2024	3.734.916	-2,54%	1,79	1,742	1,798	1,7475
02/01/2024	2.499.376	0,87%	1,789	1,788	1,825	1,793
29/12/2023	917.950	-1,17%	1,8025	1,772	1,805	1,7775
28/12/2023	2.907.994	-0,99%	1,817	1,795	1,823	1,7985
27/12/2023	1.884.438	-0,11%	1,8185	1,8075	1,825	1,8165
26/12/2023	926.741	-0,90%	1,8255	1,8145	1,836	1,8185
22/12/2023	926.741	-0,90%	1,8255	1,8145	1,836	1,8185
21/12/2023	1.141.732	-0,65%	1,837	1,828	1,845	1,835