Internat Consolidated AirLines Group SA (IAGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	1.132.916	0,34%	184,15	182,525	186,00	183,875
09/05/2024	3.077.185	-0,22%	183,25	181,35	184,025	183,25
08/05/2024	2.749.280	3,29%	179,10	178,35	184,35	183,65
07/05/2024	4.079.492	-0,50%	183,55	173,95	184,50	177,80
06/05/2024	0	0,25%	178,45	177,675	181,20	178,70
03/05/2024	2.004.008	0,25%	178,45	177,675	181,20	178,70
02/05/2024	1.343.054	3,01%	174,70	174,25	178,45	178,25
01/05/2024	702.436	-0,97%	175,90	172,45	176,00	173,05
30/04/2024	1.838.068	-1,41%	176,65	174,50	176,85	174,75
29/04/2024	2.813.202	0,26%	176,75	174,30	177,25	177,25
26/04/2024	1.327.477	0,40%	178,325	176,45	178,80	176,80
25/04/2024	13.035.731	-0,45%	175,45	173,80	178,20	176,15
24/04/2024	1.693.451	0,14%	177,60	175,625	178,10	176,70
23/04/2024	4.047.100	0,43%	176,55	176,10	179,35	176,45
22/04/2024	2.500.342	3,96%	172,95	172,15	176,40	175,70
19/04/2024	2.819.800	-0,21%	165,25	162,05	170,05	169,00
18/04/2024	4.561.905	5,78%	162,70	162,70	169,50	169,35
17/04/2024	3.486.519	1,41%	157,95	157,25	161,10	160,10
16/04/2024	3.949.149	-1,70%	157,95	156,50	159,25	157,875
15/04/2024	3.644.921	-1,14%	161,475	160,05	165,75	160,60
12/04/2024	3.953.758	-3,68%	170,60	161,45	170,80	162,45
11/04/2024	3.753.917	-4,18%	174,90	167,25	175,20	168,65
10/04/2024	4.850.012	1,21%	175,80	173,40	180,25	176,00
09/04/2024	3.503.420	-1,14%	174,80	173,90	177,00	173,90
08/04/2024	2.819.734	2,54%	173,00	171,40	176,05	175,90
05/04/2024	3.663.569	-2,86%	173,00	164,65	177,00	171,55
04/04/2024	2.121.835	1,00%	175,75	173,00	177,15	176,60
03/04/2024	1.623.816	0,55%	174,25	172,75	175,50	174,85
02/04/2024	5.400.763	-1,56%	175,65	172,15	177,85	173,90
01/04/2024	0	3,21%	171,925	171,00	177,70	176,65
28/03/2024	5.853.881	3,21%	171,925	171,00	177,70	176,65
27/03/2024	4.532.390	3,29%	166,85	166,85	171,15	171,15
26/03/2024	1.711.696	1,89%	163,00	162,75	165,80	165,70
25/03/2024	1.243.969	-0,93%	164,45	161,20	164,65	162,625
22/03/2024	1.683.259	-1,62%	167,20	164,10	167,20	164,15
21/03/2024	6.341.491	3,22%	164,65	164,30	167,15	166,85
20/03/2024	3.074.631	1,17%	159,90	159,55	161,80	161,65
19/03/2024	2.385.723	1,91%	156,675	155,85	159,85	159,775
18/03/2024	2.696.978	-0,96%	159,00	156,40	162,20	156,775
15/03/2024	5.036.460	6,28%	153,65	153,65	158,85	158,30
14/03/2024	2.896.974	-3,41%	154,65	148,75	154,70	148,95
13/03/2024	1.750.843	0,16%	155,00	153,30	155,25	154,20
12/03/2024	2.753.270	0,33%	155,275	151,30	155,55	153,95
11/03/2024	1.918.055	0,82%	151,40	150,70	153,55	153,45
08/03/2024	2.803.206	-0,10%	152,40	150,90	153,80	152,20
07/03/2024	2.809.248	2,04%	149,35	149,30	152,50	152,35
06/03/2024	3.067.524	5,14%	145,50	145,20	150,05	149,30
05/03/2024	3.049.976	-2,04%	144,05	141,40	144,05	142,00
04/03/2024	2.683.593	-1,43%	146,15	144,25	147,30	144,95
01/03/2024	4.484.928	-0,78%	149,45	146,90	150,40	147,05
29/02/2024	6.233.832	-3,14%	155,40	147,75	156,70	148,20
28/02/2024	2.457.591	-1,96%	156,40	152,75	156,55	153,00
27/02/2024	2.140.676	0,65%	154,40	153,95	156,35	156,05
26/02/2024	2.507.065	1,59%	153,55	153,05	156,125	155,05
23/02/2024	1.493.709	-0,73%	153,50	149,45	153,50	152,625
22/02/2024	2.728.434	2,43%	151,25	150,75	154,20	153,75
21/02/2024	1.614.813	1,35%	147,70	147,55	150,80	150,10
20/02/2024	1.303.322	1,21%	146,85	146,10	148,55	148,10
19/02/2024	724.729	0,22%	145,50	145,15	146,375	146,325
16/02/2024	1.029.846	-0,58%	146,90	145,20	147,55	146,00
15/02/2024	1.642.790	1,94%	145,20	144,85	148,75	146,85
14/02/2024	1.159.186	0,73%	143,35	142,50	144,75	144,05
13/02/2024	1.702.075	-1,89%	144,80	142,40	145,40	143,00
12/02/2024	854.199	1,39%	144,20	144,00	147,00	145,75
09/02/2024	1.801.343	-0,73%	144,85	143,65	145,75	143,75
08/02/2024	1.953.360	-1,04%	146,25	144,55	147,85	144,80
07/02/2024	1.188.790	-1,00%	148,075	146,25	148,25	146,325
06/02/2024	1.084.962	1,03%	147,50	146,25	148,20	147,80
05/02/2024	1.827.605	-0,98%	147,95	146,20	149,65	146,30
02/02/2024	2.215.704	1,10%	147,50	146,75	149,70	147,75
01/02/2024	1.241.413	-1,38%	147,05	146,10	149,15	146,15
31/01/2024	1.402.852	-1,33%	150,35	147,40	150,70	148,20
30/01/2024	2.719.442	-1,80%	151,10	149,50	153,05	150,20
29/01/2024	1.928.512	-1,29%	152,00	150,60	153,60	152,95
26/01/2024	2.604.043	-0,23%	155,50	153,325	156,15	154,95
25/01/2024	4.482.346	1,31%	151,80	151,60	157,45	155,30
24/01/2024	3.490.161	3,48%	150,05	150,05	153,325	153,30
23/01/2024	4.085.460	2,00%	146,15	144,45	149,25	148,15
22/01/2024	2.892.841	0,80%	145,00	144,35	146,40	145,25
19/01/2024	1.302.686	0,14%	146,55	144,00	146,60	144,10
18/01/2024	2.213.855	1,66%	142,35	141,35	144,675	143,90
17/01/2024	2.214.711	-0,60%	142,55	141,55	143,95	141,55
16/01/2024	2.981.973	-2,23%	144,10	142,15	144,80	142,40
15/01/2024	1.800.450	0,73%	144,50	144,25	146,20	145,65
12/01/2024	6.297.323	-2,92%	149,05	142,75	149,25	144,60
11/01/2024	2.381.479	-1,13%	151,10	148,95	153,35	148,95
10/01/2024	1.323.506	-0,10%	151,55	149,50	152,35	150,65
09/01/2024	1.716.977	-0,92%	152,30	149,25	153,75	150,80
08/01/2024	1.291.747	0,17%	151,60	149,60	152,40	152,20
05/01/2024	1.912.000	-0,75%	152,25	149,95	153,05	151,95
04/01/2024	1.254.630	1,59%	150,40	150,40	153,25	153,10
03/01/2024	2.759.426	-3,15%	155,00	150,40	155,80	150,70
02/01/2024	2.301.071	0,19%	154,95	154,90	157,95	155,60
29/12/2023	452.804	-0,70%	156,40	155,00	156,65	155,30
28/12/2023	1.030.466	-0,82%	157,70	156,05	158,20	156,40
27/12/2023	1.190.209	-0,19%	157,85	157,05	158,55	157,70
26/12/2023	664.824	-0,85%	158,85	156,975	159,30	158,00
22/12/2023	664.824	-0,85%	158,85	156,975	159,30	158,00
21/12/2023	1.413.588	-0,41%	159,55	158,45	160,00	159,35
20/12/2023	2.117.084	1,11%	159,70	158,20	160,70	160,00