BiG | O banco que entende os seus valores.

Internat Consolidated AirLines Group SA (IAG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/09/2026	1.307.189	0,00%	4,7875	4,739	4,85	4,75
14/09/2026	848.771	-2,13%	4,807	4,724	4,875	4,771
11/09/2026	880.940	1,58%	4,8395	4,809	4,885	4,875
10/09/2026	1.193.907	-0,64%	4,8435	4,791	4,912	4,809
09/09/2026	1.493.271	-2,20%	4,873	4,827	4,949	4,84
08/09/2026	940.164	-0,77%	4,983	4,913	4,9875	4,949
07/09/2026	364.363	-0,47%	4,996	4,972	5,042	4,9875
04/09/2026	1.776.594	0,76%	4,99	4,966	5,038	5,011
03/09/2026	2.374.601	1,45%	4,919	4,891	4,9845	4,973
02/09/2026	2.033.985	-1,04%	4,889	4,873	4,987	4,891
01/09/2026	1.895.145	-1,62%	5,012	4,935	5,024	4,9425
31/08/2026	746.299	-2,23%	5,066	5,01	5,124	5,024
28/08/2026	834.044	0,29%	5,14	5,099	5,154	5,124
27/08/2026	1.548.247	-1,47%	5,17	5,073	5,184	5,103
26/08/2026	1.315.805	-0,04%	5,221	5,17	5,254	5,17
25/08/2026	2.461.310	2,02%	5,094	5,054	5,198	5,172
24/08/2026	875.597	2,66%	4,962	4,923	5,056	5,054
21/08/2026	771.086	0,65%	4,918	4,891	4,966	4,923
20/08/2026	1.963.137	-2,14%	4,974	4,867	4,995	4,891
19/08/2026	824.460	-0,26%	5,002	4,955	5,048	4,993
18/08/2026	2.003.161	-2,31%	5,09	4,991	5,113	4,995
17/08/2026	1.035.801	-1,48%	5,217	5,111	5,218	5,113
14/08/2026	1.727.074	-0,14%	5,204	5,175	5,243	5,19
13/08/2026	1.513.498	-0,15%	5,206	5,166	5,24	5,197
12/08/2026	1.170.947	0,04%	5,18	5,15	5,219	5,186
11/08/2026	1.887.853	0,94%	5,077	5,068	5,188	5,166
10/08/2026	1.350.366	-1,41%	5,164	5,104	5,177	5,118
07/08/2026	683.302	-0,56%	5,18	5,126	5,21	5,177
06/08/2026	2.147.778	0,35%	5,18	5,174	5,261	5,206
05/08/2026	1.548.301	1,55%	5,146	5,101	5,214	5,188
04/08/2026	2.558.815	0,89%	5,06	4,92	5,114	5,101
03/08/2026	2.265.611	0,04%	5,174	5,048	5,206	5,056
31/07/2026	3.659.491	-1,44%	5,01	4,8505	5,152	5,062
30/07/2026	2.596.869	1,42%	5,016	5,01	5,174	5,128
29/07/2026	2.083.868	-2,53%	5,197	5,036	5,202	5,058
28/07/2026	2.674.661	0,45%	5,192	5,128	5,234	5,185
27/07/2026	2.338.736	1,59%	5,29	5,081	5,32	5,162
24/07/2026	1.373.855	2,50%	4,973	4,958	5,096	5,081
23/07/2026	2.951.811	-3,65%	5,107	4,953	5,146	4,958
22/07/2026	2.115.667	-0,39%	5,158	5,11	5,195	5,146
21/07/2026	1.523.954	0,16%	5,19	5,116	5,194	5,168
20/07/2026	2.245.482	-1,11%	5,134	5,112	5,24	5,16
17/07/2026	2.106.869	-1,31%	5,246	5,202	5,296	5,218
16/07/2026	1.966.484	-1,56%	5,364	5,266	5,374	5,287
15/07/2026	1.637.927	0,15%	5,346	5,304	5,382	5,37
14/07/2026	2.661.479	-0,45%	5,278	5,226	5,398	5,354
13/07/2026	1.714.770	-2,00%	5,423	5,37	5,508	5,398
10/07/2026	1.527.074	1,34%	5,458	5,449	5,578	5,508
09/07/2026	1.111.329	2,90%	5,407	5,31	5,464	5,449
08/07/2026	3.206.153	-4,68%	5,528	5,304	5,598	5,31
07/07/2026	1.679.701	-1,03%	5,66	5,58	5,694	5,598
06/07/2026	2.825.370	1,87%	5,636	5,56	5,709	5,656
03/07/2026	709.100	-0,23%	5,554	5,528	5,573	5,56
02/07/2026	2.819.578	2,03%	5,468	5,462	5,613	5,573
01/07/2026	2.404.597	-1,62%	5,538	5,422	5,546	5,462
30/06/2026	2.056.905	0,51%	5,534	5,486	5,566	5,542
29/06/2026	1.928.672	-1,01%	5,56	5,478	5,566	5,514
26/06/2026	2.767.899	-1,38%	5,619	5,492	5,67	5,566
25/06/2026	3.286.364	2,04%	5,558	5,547	5,718	5,67
24/06/2026	2.977.339	2,32%	5,458	5,412	5,56	5,547
23/06/2026	3.797.971	0,41%	5,346	5,328	5,448	5,421
19/06/2026	1.117.676	-1,50%	5,288	5,226	5,398	5,398
18/06/2026	3.347.029	1,87%	5,234	5,224	5,369	5,328
17/06/2026	1.716.893	-0,08%	5,248	5,169	5,29	5,23
16/06/2026	1.376.396	1,39%	5,196	5,16	5,25	5,24
15/06/2026	1.889.570	3,10%	5,224	5,034	5,298	5,178
12/06/2026	8.488.445	6,63%	4,92	4,721	5,05	5,034
11/06/2026	1.843.470	0,49%	4,672	4,647	4,772	4,721
10/06/2026	1.428.010	-1,01%	4,785	4,683	4,794	4,691
09/06/2026	2.211.615	-0,96%	4,80	4,748	4,862	4,754
08/06/2026	2.255.384	-1,59%	4,764	4,708	4,8645	4,794
05/06/2026	4.745.301	-0,21%	4,871	4,821	4,883	4,8645
04/06/2026	4.290.141	0,01%	4,9045	4,8385	4,939	4,88
03/06/2026	2.396.196	-0,61%	4,83	4,819	4,899	4,8655
02/06/2026	2.696.641	0,39%	4,938	4,843	4,953	4,89
01/06/2026	2.470.952	-2,45%	4,954	4,806	4,975	4,843
29/05/2026	5.422.287	0,79%	5,002	4,92	5,006	4,975
28/05/2026	3.597.756	-0,03%	4,837	4,83	4,95	4,92
27/05/2026	4.783.585	2,75%	4,804	4,769	4,949	4,9175
26/05/2026	2.221.843	-0,19%	4,72	4,694	4,797	4,769
25/05/2026	1.255.693	3,67%	4,733	4,609	4,783	4,778
22/05/2026	2.508.106	1,10%	4,618	4,527	4,628	4,609
21/05/2026	2.160.984	-1,22%	4,59	4,484	4,634	4,544
20/05/2026	2.910.503	4,40%	4,394	4,373	4,596	4,58
19/05/2026	1.449.210	-0,45%	4,453	4,361	4,491	4,384
18/05/2026	4.111.398	2,05%	4,256	4,228	4,50	4,404
15/05/2026	3.464.748	-2,78%	4,387	4,2955	4,459	4,335
14/05/2026	2.152.436	-1,47%	4,58	4,447	4,583	4,459
13/05/2026	3.319.713	-2,04%	4,621	4,499	4,621	4,5255
12/05/2026	10.940.395	-2,92%	4,733	4,583	4,80	4,609
11/05/2026	12.989.681	5,97%	4,6525	4,455	4,764	4,721
08/05/2026	3.352.826	-2,39%	4,338	4,317	4,569	4,455
07/05/2026	2.878.242	1,22%	4,581	4,525	4,6505	4,569
06/05/2026	4.076.975	6,48%	4,379	4,246	4,61	4,525
05/05/2026	4.215.552	1,46%	4,2185	4,185	4,303	4,246
04/05/2026	2.335.152	-2,89%	4,36	4,167	4,36	4,185
30/04/2026	2.515.412	2,59%	4,155	4,146	4,333	4,3095
29/04/2026	1.747.350	-1,52%	4,295	4,202	4,295	4,204
28/04/2026	3.025.233	-0,81%	4,323	4,2535	4,338	4,271
27/04/2026	1.038.002	-0,32%	4,378	4,317	4,382	4,317