IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04/12/2024	340.910	-0,89%	48,25	47,69	48,40	47,82
03/12/2024	357.970	-0,52%	48,25	47,87	48,77	48,25
02/12/2024	406.266	2,47%	47,3625	47,12	48,57	48,50
29/11/2024	396.348	2,34%	46,51	46,51	48,50	47,33
28/11/2024	375.680	-1,53%	47,88	46,70	48,36	47,03
27/11/2024	375.560	-1,53%	48,11	46,70	49,00	47,03
26/11/2024	333.165	-1,65%	48,77	47,65	49,83	47,76
25/11/2024	478.640	0,19%	48,6902	48,50	49,83	48,56
22/11/2024	871.095	1,55%	47,32	47,08	49,08	48,47
21/11/2024	730.038	0,02%	47,68	46,99	48,09	47,73
20/11/2024	303.715	0,15%	48,00	46,765	48,00	47,72
19/11/2024	478.611	0,93%	46,82	46,765	47,93	47,65
18/11/2024	421.163	0,55%	47,36	46,735	47,50	47,21
15/11/2024	634.294	-0,06%	47,52	45,98	47,88	46,95
14/11/2024	584.027	-0,06%	48,44	46,56	49,61	46,98
13/11/2024	587.756	-2,43%	48,4501	46,56	54,7743	47,01
12/11/2024	1.334.845	-12,56%	54,47	48,15	55,90	48,18
11/11/2024	762.357	3,07%	54,70	53,885	55,14	55,10
08/11/2024	375.240	-1,67%	53,27	52,86	54,86	53,46
07/11/2024	435.558	2,08%	53,50	52,01	54,86	54,37
06/11/2024	559.621	4,47%	49,33	49,33	53,36	53,26
05/11/2024	537.627	%	49,33	49,38	51,16	50,98
04/11/2024	242.344	%	48,75	48,715	49,459	49,44
01/11/2024	345.362	%	47,96	47,96	49,01	48,97
31/10/2024	583.655	%	51,70	50,99	52,89	50,75
30/10/2024	516.878	%	51,70	51,195	51,81	51,05
29/10/2024	511.276	%	51,38	51,195	51,81	51,36
28/10/2024	610.656	%	51,59	51,46	52,16	51,46
25/10/2024	751.506	%	52,28	51,57	52,2779	51,735
24/10/2024	234.515	%	52,23	51,795	52,82	52,01
23/10/2024	167.514	%	53,44	52,30	52,85	52,80
22/10/2024	290.431	%	53,44	52,44	53,85	52,80
21/10/2024	278.385	%	53,44	52,44	53,71	52,71
18/10/2024	315.758	%	53,21	53,125	53,88	53,85
17/10/2024	205.283	%	53,57	53,295	54,20	53,57
16/10/2024	327.087	%	52,81	52,95	54,23	53,62
15/10/2024	304.432	%	52,81	52,95	54,23	53,62
14/10/2024	154.289	%	52,81	52,4409	52,94	52,91
11/10/2024	206.531	%	51,84	51,805	52,63	51,80
10/10/2024	196.034	%	51,84	51,805	52,63	51,99
09/10/2024	458.796	%	51,84	51,11	52,19	52,04
08/10/2024	384.603	%	51,39	51,11	52,19	52,04
07/10/2024	313.345	%	51,56	51,0938	51,76	51,48
04/10/2024	238.435	%	51,58	51,44	51,99	51,68
03/10/2024	321.127	%	51,58	51,54	52,39	51,76
02/10/2024	317.491	%	51,58	51,54	52,39	51,76
01/10/2024	380.822	%	54,42	53,63	54,94	54,21
30/09/2024	371.512	%	54,42	53,63	54,94	53,82
27/09/2024	592.947	%	53,64	54,35	55,325	54,70
26/09/2024	370.199	%	53,64	53,51	54,71	54,67
25/09/2024	407.183	%	53,93	52,965	53,93	53,01
24/09/2024	299.979	%	54,20	54,05	54,64	54,01
23/09/2024	299.819	%	54,92	54,05	54,64	54,16
20/09/2024	392.965	%	54,92	54,04	55,04	54,65
19/09/2024	372.414	%	54,92	54,04	55,04	54,65
18/09/2024	297.647	%	53,58	53,165	53,93	53,47
17/09/2024	296.981	%	53,22	53,165	53,93	53,47
16/09/2024	322.735	%	51,63	52,11	52,95	52,89
13/09/2024	246.975	%	51,63	51,63	52,765	52,24
12/09/2024	230.594	%	50,69	50,46	51,665	51,30
11/09/2024	331.879	%	50,39	49,225	50,39	49,00
10/09/2024	417.930	%	50,39	50,04	50,90	50,22
09/09/2024	393.369	%	50,38	50,04	50,90	50,22
06/09/2024	311.295	%	51,73	50,04	51,75	50,30
05/09/2024	270.666	%	51,73	51,03	52,33	51,75
04/09/2024	265.104	%	52,15	51,03	52,33	51,75
03/09/2024	258.852	%	52,15	51,09	52,73	51,34
30/08/2024	232.050	%	52,47	51,475	52,785	52,00
29/08/2024	216.242	%	51,63	51,475	52,785	52,20
28/08/2024	279.485	%	51,84	50,95	51,93	51,29
27/08/2024	348.551	%	52,00	51,92	52,45	52,01
26/08/2024	339.107	%	52,45	51,92	52,45	52,01
23/08/2024	293.826	%	51,51	51,26	52,25	51,96
22/08/2024	598.101	%	51,51	50,94	51,73	51,29
21/08/2024	436.875	%	51,33	50,83	51,39	51,34
20/08/2024	261.685	%	51,70	51,10	51,965	51,19
19/08/2024	427.449	%	51,19	51,21	52,0625	51,85
16/08/2024	229.260	%	51,24	50,79	51,55	51,08
15/08/2024	204.033	%	51,24	50,93	51,93	51,10
14/08/2024	366.412	%	50,77	49,77	51,12	49,50
13/08/2024	352.563	%	50,13	48,30	49,87	48,75
12/08/2024	349.136	%	49,58	48,30	49,87	49,64
09/08/2024	465.539	%	49,49	47,25	50,18	49,00
08/08/2024	801.500	%	45,31	46,84	50,43	47,75