IAC / InterActive Corp (IAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/03/2024	449.037	0,41%	51,51	50,61	51,75	51,21
14/03/2024	410.651	-1,12%	52,00	50,72	52,58	51,13
13/03/2024	287.513	-1,19%	51,86	51,52	52,58	51,71
12/03/2024	361.298	0,83%	51,79	51,38	52,565	52,33
11/03/2024	355.550	0,54%	51,335	51,335	52,20	51,90
08/03/2024	331.864	-0,35%	51,48	51,05	53,18	51,72
07/03/2024	292.063	0,89%	51,00	50,83	52,58	51,90
06/03/2024	323.432	-1,19%	52,42	50,83	53,08	51,44
05/03/2024	467.376	-1,40%	56,53	51,76	56,755	52,06
04/03/2024	725.283	-7,32%	56,80	52,79	56,80	52,80
01/03/2024	392.804	0,30%	56,21	56,05	57,27	56,97
29/02/2024	291.198	0,75%	55,94	55,91	56,99	56,80
28/02/2024	248.252	-0,97%	57,00	55,795	57,00	55,95
27/02/2024	286.163	1,40%	56,51	55,70	56,73	56,50
26/02/2024	291.161	-1,71%	56,51	55,70	56,72	55,72
23/02/2024	308.300	-1,70%	57,78	56,25	58,15	56,69
22/02/2024	418.898	0,73%	56,56	56,25	58,15	57,67
21/02/2024	420.132	0,12%	57,50	56,2786	58,2099	57,25
20/02/2024	798.813	0,33%	57,20	56,7001	58,2099	57,18
16/02/2024	550.433	2,19%	55,77	53,68	57,04	56,99
15/02/2024	688.689	3,20%	54,44	52,22	56,12	55,77
14/02/2024	792.320	5,59%	51,50	50,9155	54,69	54,04
13/02/2024	498.785	-3,40%	52,94	50,9155	53,745	51,18
12/02/2024	478.754	0,08%	51,86	51,86	53,745	52,98
09/02/2024	295.920	0,65%	51,11	51,11	53,33	52,94
08/02/2024	259.322	2,63%	52,00	51,12	52,7679	52,60
07/02/2024	386.470	-1,76%	51,32	51,185	52,70	51,25
06/02/2024	279.128	1,90%	50,66	50,66	52,71	52,17
05/02/2024	264.271	-0,18%	51,05	50,66	51,45	51,20
02/02/2024	316.748	-0,41%	50,44	50,335	51,95	51,29
01/02/2024	245.514	2,57%	50,74	50,03	51,82	51,50
31/01/2024	252.170	-1,90%	51,59	50,03	51,82	50,21
30/01/2024	260.425	-1,54%	52,10	51,03	52,23	51,18
29/01/2024	223.107	1,80%	51,25	51,09	52,23	51,98
26/01/2024	250.404	0,97%	50,90	50,33	51,56	51,06
25/01/2024	334.714	0,40%	52,50	50,29	52,50	50,57
24/01/2024	348.854	-2,13%	52,09	50,30	52,50	50,37
23/01/2024	237.969	0,56%	51,02	50,54	52,50	51,75
22/01/2024	423.362	1,92%	50,87	50,54	52,36	51,46
19/01/2024	370.377	0,72%	49,00	48,65	50,88	50,49
18/01/2024	539.100	3,13%	48,89	48,29	50,2075	50,13
17/01/2024	372.419	-2,31%	49,55	48,29	49,9799	48,61
16/01/2024	509.581	-0,30%	49,35	48,64	49,9799	49,76
12/01/2024	696.768	-3,82%	51,78	49,90	52,60	49,91
11/01/2024	388.699	-0,25%	52,31	51,50	52,53	51,89
10/01/2024	270.032	-0,44%	52,48	51,93	53,5137	52,02
09/01/2024	435.886	-2,52%	52,00	51,775	53,81	52,32
08/01/2024	386.706	3,75%	52,44	51,775	53,95	53,67
05/01/2024	408.471	-0,08%	51,89	51,33	53,07	52,00
04/01/2024	707.614	0,04%	51,52	50,19	52,41	52,04
03/01/2024	490.345	-0,69%	51,91	50,19	52,74	52,02
02/01/2024	349.730	0,00%	52,38	51,44	52,74	52,38
29/12/2023	257.090	-1,65%	52,09	52,09	53,48	52,38
28/12/2023	245.248	1,59%	52,66	52,09	53,385	53,26
27/12/2023	225.822	-0,44%	53,24	52,20	53,48	52,35
26/12/2023	203.068	-0,83%	53,24	52,505	53,48	52,65
22/12/2023	272.068	0,25%	52,15	52,055	53,5619	53,09
21/12/2023	526.670	2,78%	51,95	51,37	53,44	52,96
20/12/2023	392.028	-0,73%	51,57	51,30	52,67	51,53
19/12/2023	330.825	1,07%	51,71	51,08	52,25	51,91
18/12/2023	317.827	-0,39%	52,31	51,05	52,31	51,36
15/12/2023	451.575	-1,66%	51,23	51,05	52,75	51,56
14/12/2023	513.969	4,13%	48,83	48,475	52,6361	52,43
13/12/2023	402.781	3,26%	47,59	47,59	50,39	50,35
12/12/2023	378.211	-0,47%	48,86	47,95	49,65	48,76
11/12/2023	556.039	-0,16%	48,88	48,5711	49,50	48,99
08/12/2023	450.142	2,02%	47,42	47,07	49,34	49,07
07/12/2023	355.907	1,33%	47,26	47,07	48,7827	47,99
06/12/2023	321.801	-1,11%	48,87	47,33	48,87	47,36
05/12/2023	297.678	-1,50%	48,55	47,64	48,985	47,89
04/12/2023	489.160	-0,51%	48,55	47,94	48,985	48,62
01/12/2023	444.743	2,28%	47,57	47,30	48,99	48,92
30/11/2023	428.403	0,65%	48,48	47,30	48,98	47,83
29/11/2023	530.401	-1,33%	48,16	47,12	48,98	47,52
28/11/2023	317.076	0,40%	47,97	47,12	48,74	48,16
27/11/2023	416.208	-0,23%	48,00	47,90	48,74	47,97
24/11/2023	158.533	0,06%	48,36	48,21	48,7125	48,47
23/11/2023	220.321	0,90%	48,44	47,97	48,99	48,44
22/11/2023	219.810	0,90%	47,50	47,50	49,00	48,44
21/11/2023	388.260	-1,05%	47,97	47,50	49,20	48,01
20/11/2023	458.300	0,81%	48,00	47,97	49,20	48,52
17/11/2023	401.877	-0,50%	48,72	47,50	49,205	48,13
16/11/2023	736.753	-1,32%	48,24	48,24	50,54	48,37
15/11/2023	824.376	2,07%	46,23	45,58	49,55	49,015
14/11/2023	654.441	7,12%	45,01	44,45	48,40	48,02
13/11/2023	427.357	-1,21%	45,01	44,45	45,16	44,83
10/11/2023	446.681	3,28%	44,83	43,55	45,60	45,38
09/11/2023	520.218	-2,03%	43,70	43,145	46,26	43,94
08/11/2023	771.147	0,00%	44,21	43,10	46,255	44,85
07/11/2023	822.238	1,26%	44,74	43,61	44,85	44,85
06/11/2023	814.298	-1,14%	44,69	43,88	44,74	44,29
03/11/2023	512.625	3,73%	42,86	42,835	45,15	44,80
02/11/2023	441.026	3,38%	42,30	41,39	43,49	43,19
01/11/2023	612.345	-1,13%	42,57	41,39	42,96	42,07
31/10/2023	568.219	0,12%	42,46	41,62	42,96	42,55
30/10/2023	541.887	1,58%	42,45	41,62	42,59	42,50
27/10/2023	168.247	0,32%	43,17	41,79	43,282	41,84
26/10/2023	454.105	-3,05%	44,73	41,94	44,90	42,01
25/10/2023	351.353	-4,39%	46,02	43,19	46,60	43,33
24/10/2023	457.993	-0,83%	45,45	44,97	46,59	45,38