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 > >>
05-11-2024 0 0,04% 2,531 2,524 2,555 2,54
04-11-2024 2.004.593 0,04% 2,531 2,524 2,555 2,54
01-11-2024 3.004.132 1,52% 2,494 2,461 2,544 2,539
31-10-2024 2.476.511 -0,75% 2,509 2,48 2,533 2,501
30-10-2024 3.074.498 0,24% 2,527 2,507 2,545 2,52
29-10-2024 6.950.518 -2,41% 2,577 2,494 2,579 2,514
28-10-2024 6.099.968 1,18% 2,587 2,543 2,605 2,576
25-10-2024 2.415.147 -0,63% 2,565 2,543 2,579 2,546
24-10-2024 3.237.555 0,75% 2,552 2,551 2,594 2,562
23-10-2024 1.594.726 -1,47% 2,59 2,541 2,595 2,543
22-10-2024 3.624.034 0,66% 2,57 2,558 2,608 2,581
21-10-2024 1.817.842 0,27% 2,566 2,548 2,583 2,564
18-10-2024 2.428.118 0,00% 2,56 2,535 2,563 2,557
17-10-2024 5.242.802 1,27% 2,55 2,5325 2,572 2,557
16-10-2024 4.792.289 1,45% 2,467 2,436 2,529 2,525
15-10-2024 7.305.020 4,87% 2,399 2,399 2,498 2,489
14-10-2024 2.003.907 0,28% 2,371 2,343 2,3775 2,3735
11-10-2024 1.380.800 0,21% 2,3515 2,3515 2,378 2,367
10-10-2024 3.678.440 0,06% 2,371 2,329 2,375 2,362
09-10-2024 3.005.596 1,40% 2,334 2,322 2,366 2,3605
08-10-2024 1.556.151 1,84% 2,264 2,264 2,329 2,328
07-10-2024 2.813.560 -0,04% 2,318 2,278 2,322 2,286
04-10-2024 3.547.805 1,74% 2,25 2,237 2,298 2,287
03-10-2024 7.277.688 -1,58% 2,28 2,236 2,302 2,248
02-10-2024 7.857.891 -2,68% 2,27 2,244 2,352 2,284
01-10-2024 12.150.965 -5,06% 2,47 2,347 2,506 2,347
30-09-2024 5.969.199 -2,70% 2,517 2,46 2,517 2,472
27-09-2024 4.653.970 1,70% 2,50 2,50 2,5405 2,5405
26-09-2024 5.428.208 2,11% 2,484 2,484 2,51 2,498
25-09-2024 2.953.807 0,35% 2,441 2,431 2,472 2,4465
24-09-2024 2.959.752 -0,61% 2,477 2,427 2,481 2,438
23-09-2024 6.081.896 -0,81% 2,463 2,405 2,472 2,453
20-09-2024 5.400.973 -0,36% 2,456 2,456 2,495 2,473
19-09-2024 6.352.606 1,39% 2,471 2,468 2,493 2,482
18-09-2024 8.885.088 0,45% 2,435 2,432 2,461 2,451
17-09-2024 18.466.241 2,91% 2,376 2,376 2,457 2,44
16-09-2024 5.527.501 0,59% 2,354 2,345 2,38 2,371
13-09-2024 19.059.259 1,95% 2,312 2,31 2,362 2,357
12-09-2024 16.048.645 0,96% 2,30 2,242 2,325 2,312
11-09-2024 10.746.725 0,53% 2,275 2,27 2,30 2,29
10-09-2024 12.998.958 0,57% 2,25 2,243 2,286 2,278
09-09-2024 10.523.555 1,21% 2,238 2,218 2,269 2,265
06-09-2024 11.602.888 0,13% 2,208 2,198 2,259 2,238
05-09-2024 17.186.779 1,22% 2,172 2,165 2,253 2,235
04-09-2024 22.089.533 1,01% 2,155 2,155 2,208 2,208
03-09-2024 9.724.170 1,16% 2,175 2,151 2,19 2,186
02-09-2024 6.147.754 -0,46% 2,17 2,145 2,173 2,161
30-08-2024 9.872.011 -0,14% 2,177 2,166 2,188 2,171
29-08-2024 6.356.504 0,46% 2,157 2,151 2,18 2,174
28-08-2024 7.533.301 -0,28% 2,17 2,156 2,18 2,164
27-08-2024 21.154.877 3,43% 2,114 2,104 2,17 2,17
26-08-2024 7.232.638 -1,04% 2,113 2,069 2,114 2,098
23-08-2024 14.701.625 2,12% 2,08 2,079 2,12 2,12
22-08-2024 9.821.169 1,72% 2,046 2,046 2,085 2,076
21-08-2024 4.474.517 0,34% 2,042 2,031 2,054 2,041
20-08-2024 5.492.971 0,64% 2,03 2,028 2,049 2,034
19-08-2024 4.583.686 1,05% 2,009 2,004 2,023 2,021
16-08-2024 4.872.715 0,18% 1,9995 1,984 2,009 2,00
15-08-2024 6.225.467 2,36% 1,953 1,945 1,997 1,9965
14-08-2024 2.505.407 0,08% 1,9625 1,9425 1,967 1,9505
13-08-2024 3.464.673 0,03% 1,946 1,9255 1,9545 1,949
12-08-2024 5.947.319 0,03% 1,956 1,9435 1,965 1,9485
09-08-2024 5.078.998 1,49% 1,934 1,9185 1,968 1,948
08-08-2024 5.009.045 0,10% 1,91 1,8795 1,9195 1,9195
07-08-2024 6.761.610 0,08% 1,933 1,913 1,938 1,9175
06-08-2024 7.090.037 0,16% 1,9515 1,9015 1,9515 1,916
05-08-2024 16.774.931 -2,32% 1,8855 1,8585 1,913 1,913
02-08-2024 22.334.977 3,32% 1,9085 1,899 2,036 1,9585
01-08-2024 9.795.388 -3,64% 1,95 1,8955 1,951 1,8955
31-07-2024 5.031.178 0,23% 1,9765 1,9515 1,986 1,967
30-07-2024 4.554.752 0,64% 1,9535 1,943 1,972 1,9625
29-07-2024 3.806.032 -1,34% 1,982 1,945 1,985 1,95
26-07-2024 4.680.680 0,89% 1,955 1,9415 1,979 1,9765
25-07-2024 10.025.203 0,77% 1,92 1,906 1,959 1,959
24-07-2024 10.938.973 -0,82% 1,963 1,9345 2,011 1,944
23-07-2024 6.125.538 0,69% 1,965 1,939 1,9705 1,96
22-07-2024 28.600.301 -3,50% 2,00 1,925 2,00 1,9465
19-07-2024 13.354.341 -2,23% 2,059 1,9975 2,059 2,017
18-07-2024 6.133.188 -0,19% 2,066 2,053 2,081 2,063
17-07-2024 3.899.665 0,39% 2,057 2,054 2,082 2,067
16-07-2024 4.982.561 -1,15% 2,064 2,043 2,068 2,059
15-07-2024 5.766.085 0,63% 2,069 2,05 2,09 2,083
12-07-2024 12.657.128 -1,85% 2,106 2,044 2,113 2,07
11-07-2024 16.748.293 -0,28% 2,125 2,044 2,139 2,109
10-07-2024 17.742.503 3,63% 2,092 2,089 2,134 2,115
09-07-2024 9.410.879 -1,97% 2,082 2,041 2,098 2,041
08-07-2024 15.657.596 1,17% 2,04 2,027 2,102 2,082
05-07-2024 2.358.267 -0,68% 2,067 2,044 2,078 2,044
04-07-2024 1.917.458 0,64% 2,05 2,039 2,081 2,058
03-07-2024 2.667.152 5,11% 1,9515 1,943 2,048 2,045
02-07-2024 2.051.522 0,23% 1,9275 1,916 1,9718 1,9455
01-07-2024 2.287.081 1,28% 1,94 1,919 1,956 1,941
28-06-2024 1.827.905 0,58% 1,9055 1,8895 1,931 1,9165
27-06-2024 2.135.526 -1,88% 1,9595 1,904 1,9595 1,9055
26-06-2024 4.224.075 -2,54% 2,01 1,9315 2,01 1,942
25-06-2024 1.922.440 -1,80% 2,014 1,9835 2,028 1,9925
24-06-2024 2.109.380 1,15% 2,007 1,994 2,029 2,029
21-06-2024 1.722.939 -1,13% 2,013 1,9805 2,027 2,006
20-06-2024 3.469.240 0,55% 2,01 1,9855 2,034 2,029
19-06-2024 2.084.914 1,61% 1,99 1,9885 2,028 2,018
Ajuda

Pesquisa de títulos

Fale Connosco