Internat Consolidated AirLines Group SA (IAGLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10-05-2024 |
788.833 |
1,04%
|
184,15
|
182,525
|
186,00
|
185,15
|
| 09-05-2024 |
3.077.185 |
-0,22%
|
183,25
|
181,35
|
184,025
|
183,25
|
| 08-05-2024 |
2.749.280 |
3,29%
|
179,10
|
178,35
|
184,35
|
183,65
|
| 07-05-2024 |
4.079.492 |
-0,50%
|
183,55
|
173,95
|
184,50
|
177,80
|
| 06-05-2024 |
0 |
0,25%
|
178,45
|
177,675
|
181,20
|
178,70
|
| 03-05-2024 |
2.004.008 |
0,25%
|
178,45
|
177,675
|
181,20
|
178,70
|
| 02-05-2024 |
1.343.054 |
3,01%
|
174,70
|
174,25
|
178,45
|
178,25
|
| 01-05-2024 |
702.436 |
-0,97%
|
175,90
|
172,45
|
176,00
|
173,05
|
| 30-04-2024 |
1.838.068 |
-1,41%
|
176,65
|
174,50
|
176,85
|
174,75
|
| 29-04-2024 |
2.813.202 |
0,26%
|
176,75
|
174,30
|
177,25
|
177,25
|
| 26-04-2024 |
1.327.477 |
0,40%
|
178,325
|
176,45
|
178,80
|
176,80
|
| 25-04-2024 |
13.035.731 |
-0,45%
|
175,45
|
173,80
|
178,20
|
176,15
|
| 24-04-2024 |
1.693.451 |
0,14%
|
177,60
|
175,625
|
178,10
|
176,70
|
| 23-04-2024 |
4.047.100 |
0,43%
|
176,55
|
176,10
|
179,35
|
176,45
|
| 22-04-2024 |
2.500.342 |
3,96%
|
172,95
|
172,15
|
176,40
|
175,70
|
| 19-04-2024 |
2.819.800 |
-0,21%
|
165,25
|
162,05
|
170,05
|
169,00
|
| 18-04-2024 |
4.561.905 |
5,78%
|
162,70
|
162,70
|
169,50
|
169,35
|
| 17-04-2024 |
3.486.519 |
1,41%
|
157,95
|
157,25
|
161,10
|
160,10
|
| 16-04-2024 |
3.949.149 |
-1,70%
|
157,95
|
156,50
|
159,25
|
157,875
|
| 15-04-2024 |
3.644.921 |
-1,14%
|
161,475
|
160,05
|
165,75
|
160,60
|
| 12-04-2024 |
3.953.758 |
-3,68%
|
170,60
|
161,45
|
170,80
|
162,45
|
| 11-04-2024 |
3.753.917 |
-4,18%
|
174,90
|
167,25
|
175,20
|
168,65
|
| 10-04-2024 |
4.850.012 |
1,21%
|
175,80
|
173,40
|
180,25
|
176,00
|
| 09-04-2024 |
3.503.420 |
-1,14%
|
174,80
|
173,90
|
177,00
|
173,90
|
| 08-04-2024 |
2.819.734 |
2,54%
|
173,00
|
171,40
|
176,05
|
175,90
|
| 05-04-2024 |
3.663.569 |
-2,86%
|
173,00
|
164,65
|
177,00
|
171,55
|
| 04-04-2024 |
2.121.835 |
1,00%
|
175,75
|
173,00
|
177,15
|
176,60
|
| 03-04-2024 |
1.623.816 |
0,55%
|
174,25
|
172,75
|
175,50
|
174,85
|
| 02-04-2024 |
5.400.763 |
-1,56%
|
175,65
|
172,15
|
177,85
|
173,90
|
| 01-04-2024 |
0 |
3,21%
|
171,925
|
171,00
|
177,70
|
176,65
|
| 28-03-2024 |
5.853.881 |
3,21%
|
171,925
|
171,00
|
177,70
|
176,65
|
| 27-03-2024 |
4.532.390 |
3,29%
|
166,85
|
166,85
|
171,15
|
171,15
|
| 26-03-2024 |
1.711.696 |
1,89%
|
163,00
|
162,75
|
165,80
|
165,70
|
| 25-03-2024 |
1.243.969 |
-0,93%
|
164,45
|
161,20
|
164,65
|
162,625
|
| 22-03-2024 |
1.683.259 |
-1,62%
|
167,20
|
164,10
|
167,20
|
164,15
|
| 21-03-2024 |
6.341.491 |
3,22%
|
164,65
|
164,30
|
167,15
|
166,85
|
| 20-03-2024 |
3.074.631 |
1,17%
|
159,90
|
159,55
|
161,80
|
161,65
|
| 19-03-2024 |
2.385.723 |
1,91%
|
156,675
|
155,85
|
159,85
|
159,775
|
| 18-03-2024 |
2.696.978 |
-0,96%
|
159,00
|
156,40
|
162,20
|
156,775
|
| 15-03-2024 |
5.036.460 |
6,28%
|
153,65
|
153,65
|
158,85
|
158,30
|
| 14-03-2024 |
2.896.974 |
-3,41%
|
154,65
|
148,75
|
154,70
|
148,95
|
| 13-03-2024 |
1.750.843 |
0,16%
|
155,00
|
153,30
|
155,25
|
154,20
|
| 12-03-2024 |
2.753.270 |
0,33%
|
155,275
|
151,30
|
155,55
|
153,95
|
| 11-03-2024 |
1.918.055 |
0,82%
|
151,40
|
150,70
|
153,55
|
153,45
|
| 08-03-2024 |
2.803.206 |
-0,10%
|
152,40
|
150,90
|
153,80
|
152,20
|
| 07-03-2024 |
2.809.248 |
2,04%
|
149,35
|
149,30
|
152,50
|
152,35
|
| 06-03-2024 |
3.067.524 |
5,14%
|
145,50
|
145,20
|
150,05
|
149,30
|
| 05-03-2024 |
3.049.976 |
-2,04%
|
144,05
|
141,40
|
144,05
|
142,00
|
| 04-03-2024 |
2.683.593 |
-1,43%
|
146,15
|
144,25
|
147,30
|
144,95
|
| 01-03-2024 |
4.484.928 |
-0,78%
|
149,45
|
146,90
|
150,40
|
147,05
|
| 29-02-2024 |
6.233.832 |
-3,14%
|
155,40
|
147,75
|
156,70
|
148,20
|
| 28-02-2024 |
2.457.591 |
-1,96%
|
156,40
|
152,75
|
156,55
|
153,00
|
| 27-02-2024 |
2.140.676 |
0,65%
|
154,40
|
153,95
|
156,35
|
156,05
|
| 26-02-2024 |
2.507.065 |
1,59%
|
153,55
|
153,05
|
156,125
|
155,05
|
| 23-02-2024 |
1.493.709 |
-0,73%
|
153,50
|
149,45
|
153,50
|
152,625
|
| 22-02-2024 |
2.728.434 |
2,43%
|
151,25
|
150,75
|
154,20
|
153,75
|
| 21-02-2024 |
1.614.813 |
1,35%
|
147,70
|
147,55
|
150,80
|
150,10
|
| 20-02-2024 |
1.303.322 |
1,21%
|
146,85
|
146,10
|
148,55
|
148,10
|
| 19-02-2024 |
724.729 |
0,22%
|
145,50
|
145,15
|
146,375
|
146,325
|
| 16-02-2024 |
1.029.846 |
-0,58%
|
146,90
|
145,20
|
147,55
|
146,00
|
| 15-02-2024 |
1.642.790 |
1,94%
|
145,20
|
144,85
|
148,75
|
146,85
|
| 14-02-2024 |
1.159.186 |
0,73%
|
143,35
|
142,50
|
144,75
|
144,05
|
| 13-02-2024 |
1.702.075 |
-1,89%
|
144,80
|
142,40
|
145,40
|
143,00
|
| 12-02-2024 |
854.199 |
1,39%
|
144,20
|
144,00
|
147,00
|
145,75
|
| 09-02-2024 |
1.801.343 |
-0,73%
|
144,85
|
143,65
|
145,75
|
143,75
|
| 08-02-2024 |
1.953.360 |
-1,04%
|
146,25
|
144,55
|
147,85
|
144,80
|
| 07-02-2024 |
1.188.790 |
-1,00%
|
148,075
|
146,25
|
148,25
|
146,325
|
| 06-02-2024 |
1.084.962 |
1,03%
|
147,50
|
146,25
|
148,20
|
147,80
|
| 05-02-2024 |
1.827.605 |
-0,98%
|
147,95
|
146,20
|
149,65
|
146,30
|
| 02-02-2024 |
2.215.704 |
1,10%
|
147,50
|
146,75
|
149,70
|
147,75
|
| 01-02-2024 |
1.241.413 |
-1,38%
|
147,05
|
146,10
|
149,15
|
146,15
|
| 31-01-2024 |
1.402.852 |
-1,33%
|
150,35
|
147,40
|
150,70
|
148,20
|
| 30-01-2024 |
2.719.442 |
-1,80%
|
151,10
|
149,50
|
153,05
|
150,20
|
| 29-01-2024 |
1.928.512 |
-1,29%
|
152,00
|
150,60
|
153,60
|
152,95
|
| 26-01-2024 |
2.604.043 |
-0,23%
|
155,50
|
153,325
|
156,15
|
154,95
|
| 25-01-2024 |
4.482.346 |
1,31%
|
151,80
|
151,60
|
157,45
|
155,30
|
| 24-01-2024 |
3.490.161 |
3,48%
|
150,05
|
150,05
|
153,325
|
153,30
|
| 23-01-2024 |
4.085.460 |
2,00%
|
146,15
|
144,45
|
149,25
|
148,15
|
| 22-01-2024 |
2.892.841 |
0,80%
|
145,00
|
144,35
|
146,40
|
145,25
|
| 19-01-2024 |
1.302.686 |
0,14%
|
146,55
|
144,00
|
146,60
|
144,10
|
| 18-01-2024 |
2.213.855 |
1,66%
|
142,35
|
141,35
|
144,675
|
143,90
|
| 17-01-2024 |
2.214.711 |
-0,60%
|
142,55
|
141,55
|
143,95
|
141,55
|
| 16-01-2024 |
2.981.973 |
-2,23%
|
144,10
|
142,15
|
144,80
|
142,40
|
| 15-01-2024 |
1.800.450 |
0,73%
|
144,50
|
144,25
|
146,20
|
145,65
|
| 12-01-2024 |
6.297.323 |
-2,92%
|
149,05
|
142,75
|
149,25
|
144,60
|
| 11-01-2024 |
2.381.479 |
-1,13%
|
151,10
|
148,95
|
153,35
|
148,95
|
| 10-01-2024 |
1.323.506 |
-0,10%
|
151,55
|
149,50
|
152,35
|
150,65
|
| 09-01-2024 |
1.716.977 |
-0,92%
|
152,30
|
149,25
|
153,75
|
150,80
|
| 08-01-2024 |
1.291.747 |
0,17%
|
151,60
|
149,60
|
152,40
|
152,20
|
| 05-01-2024 |
1.912.000 |
-0,75%
|
152,25
|
149,95
|
153,05
|
151,95
|
| 04-01-2024 |
1.254.630 |
1,59%
|
150,40
|
150,40
|
153,25
|
153,10
|
| 03-01-2024 |
2.759.426 |
-3,15%
|
155,00
|
150,40
|
155,80
|
150,70
|
| 02-01-2024 |
2.301.071 |
0,19%
|
154,95
|
154,90
|
157,95
|
155,60
|
| 29-12-2023 |
452.804 |
-0,70%
|
156,40
|
155,00
|
156,65
|
155,30
|
| 28-12-2023 |
1.030.466 |
-0,82%
|
157,70
|
156,05
|
158,20
|
156,40
|
| 27-12-2023 |
1.190.209 |
-0,19%
|
157,85
|
157,05
|
158,55
|
157,70
|
| 26-12-2023 |
664.824 |
-0,85%
|
158,85
|
156,975
|
159,30
|
158,00
|
| 22-12-2023 |
664.824 |
-0,85%
|
158,85
|
156,975
|
159,30
|
158,00
|
| 21-12-2023 |
1.413.588 |
-0,41%
|
159,55
|
158,45
|
160,00
|
159,35
|
| 20-12-2023 |
2.117.084 |
1,11%
|
159,70
|
158,20
|
160,70
|
160,00
|
Por favor leia o