IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/04/2025	708.355	-0,25%	35,5565	35,115	36,29	35,46
25/04/2025	517.437	1,08%	34,19	34,19	35,75	35,55
24/04/2025	462.790	2,93%	34,70	33,92	35,41	35,17
23/04/2025	473.289	1,85%	33,21	33,09	35,41	34,17
22/04/2025	892.070	1,98%	32,87	32,26	33,88	33,55
21/04/2025	623.483	-0,36%	32,85	32,26	33,19	32,90
17/04/2025	624.728	0,82%	33,15	32,18	33,76	33,02
16/04/2025	689.800	-3,02%	33,64	32,18	33,995	32,75
15/04/2025	792.299	-0,24%	33,64	33,33	34,93	33,77
14/04/2025	951.766	-0,99%	34,77	33,85	34,93	33,85
11/04/2025	698.861	-0,38%	34,41	33,7175	34,942	34,19
10/04/2025	968.621	-3,49%	35,56	33,70	35,56	34,32
09/04/2025	1.519.429	8,81%	32,32	32,08	35,77	35,56
08/04/2025	905.952	-5,50%	35,46	32,22	35,46	32,68
07/04/2025	1.439.388	-2,65%	34,32	33,13	36,33	34,53
04/04/2025	1.497.342	-3,51%	35,67	35,2605	37,05	35,47
03/04/2025	893.177	-8,15%	38,54	36,655	38,50	36,76
02/04/2025	1.055.732	1,94%	38,54	38,455	40,30	40,02
01/04/2025	1.451.169	4,24%	37,83	37,76	39,4536	39,26
31/03/2025	768.248	-0,82%	45,67	37,6644	46,31	37,6644
28/03/2025	783.410	-5,20%	48,52	45,28	48,54	46,32
27/03/2025	492.743	-0,23%	48,53	48,26	49,09	48,86
26/03/2025	567.227	-0,91%	49,45	48,36	49,54	48,97
25/03/2025	621.424	-1,00%	49,98	48,93	50,49	49,42
24/03/2025	830.202	3,33%	48,96	48,71	50,069	50,00
21/03/2025	883.057	-0,31%	48,96	47,83	49,22	48,39
20/03/2025	867.465	0,54%	48,21	48,125	49,78	48,54
19/03/2025	779.752	2,83%	46,95	46,855	48,42	48,28
18/03/2025	606.497	-0,39%	46,90	46,53	47,46	46,95
17/03/2025	1.188.643	5,75%	45,55	45,46	47,29	47,12
14/03/2025	620.598	2,37%	43,71	43,71	44,73	44,56
13/03/2025	1.027.861	-0,93%	43,93	43,41	44,43	43,53
12/03/2025	819.154	0,37%	44,13	43,355	44,37	43,94
11/03/2025	865.523	-0,41%	43,89	43,69	45,06	43,78
10/03/2025	895.610	-0,31%	43,26	43,26	44,87	43,96
07/03/2025	854.668	-0,32%	44,22	42,61	44,56	44,09
06/03/2025	878.939	-2,41%	44,93	44,18	45,7011	44,23
05/03/2025	780.861	1,73%	44,99	44,64	45,50	45,32
04/03/2025	950.495	-2,09%	44,99	43,79	45,30	44,55
03/03/2025	757.199	-1,56%	45,15	45,47	47,205	45,50
28/02/2025	580.118	-0,73%	45,15	45,67	46,805	46,22
27/02/2025	1.098.434	2,74%	45,15	45,00	47,245	46,56
26/02/2025	518.802	-1,09%	46,03	45,02	46,03	45,32
25/02/2025	524.893	-0,91%	46,46	45,52	46,38	45,82
24/02/2025	917.970	1,27%	46,46	45,26	46,62	46,24
21/02/2025	767.800	-1,53%	46,46	45,06	46,6705	45,66
20/02/2025	438.101	-0,52%	46,46	46,155	46,835	46,37
19/02/2025	716.427	-0,79%	46,49	46,18	47,04	46,61
18/02/2025	1.002.651	-0,09%	42,60	46,33	47,47	46,98
17/02/2025	0	-1,98%	42,60	46,875	48,50	47,02
14/02/2025	1.063.413	-1,98%	42,60	46,875	48,50	47,02
13/02/2025	1.189.433	10,56%	42,60	44,28	48,05	47,97
12/02/2025	2.104.470	5,83%	42,60	42,34	44,62	43,39
11/02/2025	970.368	-0,89%	40,92	40,91	41,85	41,00
10/02/2025	490.337	-0,55%	43,21	41,28	42,09	41,37
07/02/2025	507.067	-1,66%	43,21	41,34	42,33	41,60
06/02/2025	341.893	-0,94%	43,21	41,935	43,09	42,30
05/02/2025	455.365	-1,36%	43,21	42,50	43,37	42,70
04/02/2025	473.006	4,26%	43,21	41,735	43,46	43,29
03/02/2025	346.667	-1,21%	43,21	40,86	42,13	41,52
31/01/2025	336.282	0,02%	43,21	42,06	43,23	42,33
30/01/2025	707.822	-0,98%	43,21	42,27	43,21	42,32
29/01/2025	296.257	0,19%	42,17	42,50	43,08	42,74
28/01/2025	404.595	-1,25%	42,17	42,45	43,40	42,66
27/01/2025	497.053	1,43%	42,17	42,155	43,83	43,20
24/01/2025	471.233	1,74%	41,45	41,38	42,7225	42,59
23/01/2025	392.601	0,82%	42,30	41,01	41,92	41,86
22/01/2025	439.668	-1,77%	42,30	41,52	42,49	41,52
21/01/2025	551.104	-0,07%	43,57	41,98	42,99	42,27
20/01/2025	0	-1,28%	43,57	42,13	43,70	42,30
17/01/2025	363.547	-1,28%	43,57	42,13	43,70	42,30
16/01/2025	557.848	0,59%	40,63	42,245	43,1395	42,85
15/01/2025	481.975	2,28%	40,63	42,02	43,04	42,60
14/01/2025	913.104	0,39%	40,63	39,61	42,085	41,65
13/01/2025	670.896	0,68%	40,63	40,07	41,69	41,49
10/01/2025	550.212	-1,15%	41,05	40,76	41,87	41,21
09/01/2025	543.111	-2,82%	43,70	41,64	42,55	41,69
08/01/2025	490.910	-2,73%	43,70	41,64	42,55	41,69
07/01/2025	347.181	-1,63%	43,70	42,56	44,075	42,86
06/01/2025	610.077	0,69%	43,30	43,52	44,48	43,57
03/01/2025	385.965	1,55%	43,30	42,635	43,51	43,27
02/01/2025	566.283	-1,23%	43,30	41,18	43,3504	42,61
31/12/2024	0	0,96%	42,99	42,8585	43,46	43,14
30/12/2024	615.009	-0,93%	42,81	42,09	43,23	43,14
27/12/2024	534.547	-0,14%	42,38	42,17	43,36	43,13
26/12/2024	492.480	1,46%	42,38	42,1915	43,325	43,19
24/12/2024	0	-0,09%	42,25	42,08	42,695	42,57
23/12/2024	1.165.654	0,78%	42,25	42,22	43,16	42,61
20/12/2024	714.714	1,41%	41,36	41,36	42,9731	42,28
19/12/2024	853.518	-1,09%	44,19	41,08	43,01	41,75
18/12/2024	0	-4,31%	44,19	42,15	44,53	42,21
17/12/2024	457.135	-1,47%	44,37	43,94	45,305	44,11
16/12/2024	673.832	1,35%	44,37	44,25	45,58	44,77
13/12/2024	572.309	-3,83%	46,00	44,31	46,225	44,47
12/12/2024	657.217	-0,04%	46,00	45,74	46,48	46,24
11/12/2024	451.214	-1,15%	47,32	46,20	47,50	46,26
10/12/2024	593.823	-3,33%	47,34	46,24	47,93	46,80
09/12/2024	350.381	0,58%	48,25	48,18	49,71	48,41
06/12/2024	329.761	1,22%	47,97	47,58	48,20	48,13
05/12/2024	475.591	-0,57%	48,25	47,54	48,545	47,55