IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/08/2024	783.851	%	45,31	46,95	50,43	48,57
06/08/2024	443.841	%	45,31	44,97	45,89	45,60
05/08/2024	710.081	%	44,31	43,51	45,84	44,76
02/08/2024	636.346	%	48,16	46,78	48,61	46,98
01/08/2024	626.939	%	52,81	48,55	52,81	49,45
31/07/2024	380.262	%	52,37	51,52	54,16	52,81
30/07/2024	259.749	%	52,00	51,36	52,25	51,76
29/07/2024	257.350	%	51,60	51,36	52,25	51,76
26/07/2024	212.414	%	51,12	50,705	51,62	51,44
25/07/2024	254.547	%	52,00	50,40	51,80	50,64
24/07/2024	296.785	%	52,00	52,41	53,30	52,26
23/07/2024	289.206	%	52,54	52,41	53,30	52,53
22/07/2024	460.807	%	51,86	51,04	52,88	52,63
19/07/2024	631.190	%	50,50	50,26	51,40	50,55
18/07/2024	599.769	%	50,34	50,26	51,40	50,52
17/07/2024	348.365	%	49,84	49,80	50,95	50,36
16/07/2024	355.435	%	49,50	49,50	50,50	50,285
15/07/2024	343.986	%	48,56	48,24	49,21	49,11
12/07/2024	241.693	%	49,17	48,50	49,30	48,67
11/07/2024	295.329	%	48,36	48,16	49,04	48,85
10/07/2024	423.639	%	48,37	46,885	48,55	47,54
09/07/2024	525.328	%	47,07	46,77	49,08	48,24
08/07/2024	503.862	%	46,34	46,11	46,765	46,67
05/07/2024	798.735	%	46,34	45,80	46,745	46,41
04/07/2024	541.774	%	45,83	45,83	46,685	46,65
03/07/2024	541.774	%	45,83	45,83	46,685	46,65
02/07/2024	416.061	%	46,05	45,60	46,48	45,83
01/07/2024	429.658	%	47,02	45,81	47,24	45,91
28/06/2024	437.951	%	47,02	46,36	47,04	46,75
27/06/2024	429.959	%	46,53	46,36	47,04	46,75
26/06/2024	507.946	%	46,09	46,09	46,865	46,36
25/06/2024	558.858	%	46,84	46,05	46,84	46,59
24/06/2024	357.022	%	47,74	46,70	47,71	46,87
21/06/2024	633.291	%	47,74	46,21	47,24	47,19
20/06/2024	436.258	%	47,74	45,831	46,79	46,57
18/06/2024	495.645	%	47,74	46,68	47,90	47,65
17/06/2024	384.324	-1,36%	47,73	46,03	47,97	46,58
14/06/2024	243.864	-1,63%	48,59	47,5521	49,98	47,80
13/06/2024	252.356	-1,53%	50,13	48,59	51,11	48,59
12/06/2024	325.490	2,16%	48,50	48,50	51,11	49,77
11/06/2024	298.104	-1,52%	49,00	48,50	49,60	48,72
10/06/2024	395.715	-0,92%	50,49	48,75	50,49	49,47
07/06/2024	257.648	-0,28%	49,35	49,21	50,59	49,93
06/06/2024	285.931	0,66%	48,83	48,10	50,59	50,07
05/06/2024	317.767	2,58%	48,2546	48,10	50,10	49,74
04/06/2024	401.991	-2,53%	50,73	48,42	50,87	48,49
03/06/2024	372.621	-0,08%	50,09	49,40	50,87	49,75
31/05/2024	479.536	1,86%	48,70	48,32	49,91	49,79
30/05/2024	324.644	0,99%	48,91	48,10	48,95	48,88
29/05/2024	354.162	-2,69%	49,78	48,22	50,62	48,40
28/05/2024	314.426	-0,12%	50,29	49,625	50,62	49,74
24/05/2024	344.233	0,69%	50,36	49,09	50,8492	49,80
23/05/2024	342.398	-1,85%	50,83	49,09	51,21	49,46
22/05/2024	374.610	-1,33%	53,50	50,33	53,56	50,39
21/05/2024	645.458	-4,35%	55,01	51,01	55,49	51,07
20/05/2024	833.400	-3,23%	55,00	52,78	55,495	53,39
17/05/2024	787.709	-3,24%	57,02	54,77	57,52	55,17
16/05/2024	386.216	-0,75%	56,50	56,50	58,2891	57,02
15/05/2024	360.150	-0,36%	56,78	56,55	58,2891	57,45
14/05/2024	645.339	2,40%	55,57	55,47	58,21	57,66
13/05/2024	457.334	2,25%	55,09	55,09	56,47	56,31
10/05/2024	640.495	-0,45%	55,54	54,86	56,425	55,07
09/05/2024	815.996	0,45%	55,85	54,60	56,88	55,32
08/05/2024	1.302.995	-2,27%	55,99	54,60	56,88	55,07
07/05/2024	925.603	1,08%	55,31	54,83	57,82	56,35
06/05/2024	1.377.662	1,24%	55,65	54,83	55,885	55,75
03/05/2024	10.596.253	2,63%	52,16	50,68	55,62	55,07
02/05/2024	3.013.700	12,14%	51,2201	47,53	54,07	53,66
01/05/2024	383.585	0,80%	48,42	47,53	48,8009	47,85
30/04/2024	303.774	-2,72%	48,58	47,56	49,16	47,56
29/04/2024	298.863	0,60%	48,62	48,50	49,1841	48,91
26/04/2024	415.573	1,08%	47,62	47,36	49,54	48,62
25/04/2024	280.734	-2,18%	49,34	47,36	49,34	48,10
24/04/2024	283.178	0,00%	49,17	48,13	49,34	49,17
23/04/2024	337.257	1,42%	48,15	47,90	49,34	49,17
22/04/2024	328.402	1,00%	47,51	47,51	48,725	48,48
19/04/2024	295.275	0,86%	47,31	47,15	48,22	48,00
18/04/2024	262.253	1,13%	47,06	46,96	48,22	47,59
17/04/2024	235.533	-0,65%	47,37	46,96	47,89	47,06
16/04/2024	272.573	-1,11%	47,90	47,245	49,21	47,37
15/04/2024	407.127	-0,60%	48,19	47,675	49,21	47,90
12/04/2024	0	-2,78%	50,22	47,92	49,235	48,19
11/04/2024	442.033	-0,92%	51,18	49,50	51,195	49,57
10/04/2024	380.811	-4,05%	51,00	49,90	54,025	50,03
09/04/2024	621.675	1,28%	52,49	51,42	54,025	52,14
08/04/2024	321.650	-1,23%	52,12	51,42	52,675	51,48
05/04/2024	408.846	0,56%	51,03	50,92	53,89	52,12
04/04/2024	517.838	-1,48%	52,22	51,14	53,89	51,83
03/04/2024	731.111	1,60%	52,90	52,15	53,49	52,61
02/04/2024	348.894	-1,46%	53,43	52,21	53,73	52,65
01/04/2024	263.048	0,17%	53,59	53,05	53,73	53,43
28/03/2024	327.490	0,97%	52,76	52,50	53,645	53,34
27/03/2024	439.919	0,57%	52,15	52,15	53,44	52,83
26/03/2024	446.612	1,21%	51,74	51,60	53,44	52,53
25/03/2024	176.178	-0,10%	51,75	51,60	52,20	51,90
22/03/2024	324.399	-1,41%	53,60	51,67	53,40	51,94
21/03/2024	353.058	-0,85%	51,46	51,38	53,60	52,68
20/03/2024	378.083	2,99%	51,17	51,00	53,21	53,13
19/03/2024	314.527	-0,10%	51,35	50,99	52,3196	51,59
18/03/2024	265.054	0,84%	51,35	51,3075	52,3196	51,64