Saltar para o conteúdo principal Login

InterContinental Exchange Group Inc (ICEOTC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025 2.056.152 -0,52% 173,355 170,00 174,80 171,94
13/05/2025 937.172 -0,35% 173,00 170,58 178,34 172,84
12/05/2025 2.502.455 -2,74% 181,8606 170,58 181,8606 173,44
09/05/2025 1.634.324 1,05% 177,30 176,40 179,435 178,33
08/05/2025 1.940.317 -0,03% 174,69 174,52 181,53 176,47
07/05/2025 896.386 0,77% 173,22 173,10 177,00 176,53
06/05/2025 1.380.387 0,70% 173,99 172,59 176,21 175,19
05/05/2025 919.968 0,31% 172,00 172,00 175,1719 173,98
02/05/2025 1.405.179 1,53% 165,53 162,94 174,50 173,45
01/05/2025 1.825.856 1,71% 165,515 160,73 172,31 170,84
30/04/2025 1.476.366 0,94% 163,53 160,00 168,78 167,97
29/04/2025 949.478 1,74% 163,84 162,29 166,565 166,33
28/04/2025 968.988 0,15% 162,90 162,29 164,38 163,48
25/04/2025 665.707 0,15% 161,55 160,01 163,63 163,23
24/04/2025 770.471 1,24% 162,11 159,52 163,30 162,98
23/04/2025 1.075.622 0,19% 157,18 156,675 164,13 160,99
22/04/2025 1.367.589 3,64% 156,76 153,13 160,97 160,68
21/04/2025 1.492.640 -2,28% 158,64 153,13 158,64 155,03
17/04/2025 1.227.792 0,13% 160,16 157,36 160,805 158,64
16/04/2025 975.948 -0,94% 160,67 157,36 160,99 158,44
15/04/2025 1.369.922 0,10% 160,67 157,9859 160,99 159,95
14/04/2025 1.218.366 2,49% 157,24 157,2507 160,27 159,79
11/04/2025 1.259.198 0,46% 154,88 152,26 156,805 155,91
10/04/2025 2.088.867 -1,03% 156,20 150,82 156,99 155,19
09/04/2025 3.770.000 3,37% 151,00 147,24 157,22 156,81
08/04/2025 2.682.381 -1,92% 158,74 149,57 158,785 151,62
07/04/2025 3.792.037 -1,33% 152,18 150,47 159,45 154,65
04/04/2025 3.300.705 -6,46% 168,89 156,60 166,505 156,74
03/04/2025 2.988.922 -1,72% 168,89 167,28 172,57 167,56
02/04/2025 4.319.639 -0,61% 170,45 169,65 172,00 170,44
01/04/2025 2.032.298 -0,59% 172,23 170,59 172,705 171,49
31/03/2025 3.074.556 -1,27% 176,13 171,32 173,535 172,50
28/03/2025 1.692.321 -0,94% 175,41 174,52 177,01 174,71
27/03/2025 1.321.464 0,34% 175,87 175,12 177,43 176,36
26/03/2025 1.207.479 0,07% 175,825 174,99 176,818 175,76
25/03/2025 1.178.565 0,22% 176,02 174,48 176,48 175,63
24/03/2025 1.405.806 0,49% 175,67 174,16 176,16 175,25
21/03/2025 1.873.630 -0,68% 175,64 173,10 175,99 174,39
20/03/2025 1.371.614 1,09% 173,71 173,01 175,90 175,59
19/03/2025 1.136.254 0,49% 173,235 172,18 174,47 173,69
18/03/2025 1.321.746 -0,13% 173,15 172,00 173,7326 172,84
14/03/2025 1.582.516 1,14% 170,41 168,935 172,82 172,82
13/03/2025 1.365.056 0,07% 168,985 168,58 171,07 169,14
12/03/2025 2.318.322 0,39% 169,08 167,62 169,94 169,02
11/03/2025 2.116.248 -0,47% 169,89 168,205 170,32 168,36
10/03/2025 1.764.148 -0,62% 169,95 167,72 171,54 169,15
07/03/2025 1.194.496 0,35% 170,00 167,605 170,73 170,24
06/03/2025 1.510.256 -1,14% 170,00 168,27 171,01 169,65
05/03/2025 1.601.604 1,04% 172,85 169,35 171,96 171,61
04/03/2025 1.527.256 -1,93% 172,85 169,72 174,15 169,85
03/03/2025 1.509.355 -0,05% 170,95 172,35 175,40 173,20
28/02/2025 1.402.905 1,40% 170,83 170,665 173,54 173,23
27/02/2025 1.297.204 -0,19% 171,43 170,395 173,52 170,84
26/02/2025 1.424.512 -0,02% 168,98 170,15 172,63 171,17
25/02/2025 1.592.090 1,66% 168,42 168,95 171,608 171,21
24/02/2025 1.289.079 0,30% 166,73 167,295 169,825 168,42
21/02/2025 1.176.051 0,65% 166,40 166,344 168,48 167,92
20/02/2025 693.688 -0,10% 166,40 165,84 167,48 166,79
19/02/2025 1.394.748 0,28% 166,54 166,15 167,565 166,96
18/02/2025 1.036.060 -0,13% 166,72 165,60 167,085 166,50
17/02/2025 464.499 0,00% 169,78 166,68 169,78 166,71
14/02/2025 1.025.046 -1,10% 169,27 166,69 169,78 166,69
13/02/2025 777.753 1,21% 165,505 167,0296 169,04 168,57
12/02/2025 1.365.947 -0,23% 165,505 164,335 166,86 166,56
11/02/2025 969.740 -0,11% 167,245 165,10 167,0693 166,94
10/02/2025 1.101.633 0,17% 167,245 165,79 167,75 167,12
07/02/2025 1.537.347 -0,51% 166,70 164,14 167,87 166,83
06/02/2025 2.058.396 4,34% 160,85 163,995 169,71 167,68
05/02/2025 1.572.290 0,87% 159,52 159,62 161,64 160,70
04/02/2025 941.642 -0,67% 159,52 159,1606 160,8799 159,32
03/02/2025 926.337 0,35% 159,20 157,215 161,35 160,39
31/01/2025 1.228.977 0,25% 159,12 158,55 161,18 159,83
30/01/2025 903.195 1,41% 158,07 158,16 160,78 159,44
29/01/2025 1.217.917 -1,02% 158,07 156,94 158,86 157,22
28/01/2025 1.228.658 -1,24% 160,245 158,00 160,41 158,84
27/01/2025 1.455.070 2,13% 157,93 157,29 160,91 160,83
24/01/2025 828.924 -0,13% 157,01 156,69 157,935 157,47
23/01/2025 1.941.954 2,28% 151,87 153,30 158,63 157,68
22/01/2025 2.467.049 1,62% 149,74 151,3807 154,80 154,17
21/01/2025 1.795.718 1,75% 150,45 149,615 151,80 151,72
20/01/2025 1.222.819 0,00% 150,45 148,95 151,07 149,11
17/01/2025 1.514.215 -0,75% 150,31 148,61 151,07 148,61
16/01/2025 1.332.226 1,34% 147,575 148,00 150,24 150,23
15/01/2025 2.385.139 2,06% 147,575 146,39 148,71 148,24
14/01/2025 1.632.356 0,95% 142,41 144,095 145,66 145,25
13/01/2025 1.553.123 0,76% 144,79 142,435 143,93 143,89
10/01/2025 1.716.534 -2,57% 144,95 142,45 145,48 142,80
09/01/2025 1.845.837 0,09% 145,00 143,83 146,62 146,57
08/01/2025 1.787.193 0,09% 146,14 143,83 146,62 146,57
07/01/2025 1.641.680 -0,10% 146,14 145,63 147,39 146,44
06/01/2025 1.862.258 -2,18% 149,71 145,88 148,93 146,58
03/01/2025 554.864 0,34% 149,18 148,73 149,99 149,84
02/01/2025 959.052 0,22% 149,57 148,455 150,1476 149,34
31/12/2024 0 -0,24% 149,57 148,53 150,00 149,01
30/12/2024 652.274 -0,63% 149,88 148,35 149,95 149,01
27/12/2024 488.441 -0,46% 149,91 149,53 151,30 150,32
26/12/2024 562.044 0,37% 150,16 149,26 151,365 151,02
24/12/2024 0 0,20% 150,25 149,60 150,575 150,46
23/12/2024 1.586.058 -0,10% 148,35 148,77 150,42 150,16
20/12/2024 1.353.332 1,36% 150,00 148,00 151,34 150,31

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco