Internat Consolidated AirLines Group SA (IAGLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	16.831.960	5,45%	115,30	115,18	121,98	121,56
28/10/2022	4.392.782	-2,68%	117,60	114,30	119,00	115,73
27/10/2022	8.533.403	0,56%	118,25	116,98	120,66	118,92
26/10/2022	3.533.768	3,16%	115,06	114,14	118,60	118,26
25/10/2022	4.927.814	1,45%	113,56	111,74	114,66	114,64
24/10/2022	14.171.636	-0,91%	116,00	111,88	116,16	112,78
21/10/2022	11.177.309	-1,98%	114,42	111,92	115,70	113,82
20/10/2022	16.557.930	-1,68%	117,42	113,44	117,42	116,12
19/10/2022	18.635.504	1,93%	117,16	116,92	119,12	118,10
18/10/2022	16.607.527	0,71%	117,40	115,20	119,54	115,86
17/10/2022	20.013.799	4,72%	110,26	110,26	115,50	115,04
14/10/2022	6.842.858	0,61%	110,98	108,45	112,24	109,70
13/10/2022	11.254.916	8,41%	100,72	100,04	110,70	109,04
12/10/2022	12.074.221	-1,51%	104,70	99,00	104,70	100,76
11/10/2022	8.164.592	2,06%	100,50	100,28	104,86	102,30
10/10/2022	3.963.039	-0,34%	99,40	97,84	101,60	101,74
07/10/2022	5.809.901	1,48%	99,26	98,82	102,30	101,22
06/10/2022	4.588.614	0,86%	100,42	98,91	102,20	99,66
05/10/2022	3.129.833	-2,16%	100,42	97,69	100,64	99,71
04/10/2022	4.802.228	7,77%	95,88	95,82	101,04	101,06
03/10/2022	4.934.894	-1,79%	95,40	90,46	95,54	93,66
30/09/2022	18.162.033	0,00%	95,57	94,26	97,68	94,67
29/09/2022	18.810.985	-5,06%	99,08	93,62	99,95	94,67
28/09/2022	24.219.228	-1,90%	100,76	96,52	100,92	99,71
27/09/2022	17.252.263	0,38%	102,80	101,58	103,88	101,64
26/09/2022	14.602.211	0,94%	101,04	98,98	102,68	101,26
23/09/2022	4.527.493	-2,46%	102,98	99,35	104,56	100,12
22/09/2022	11.948.251	-2,39%	103,68	101,64	104,28	102,30
21/09/2022	3.893.875	-3,25%	106,56	103,94	106,86	104,64
20/09/2022	8.483.428	2,23%	107,20	106,16	109,20	108,34
19/09/2022	17.999.566	-2,25%	107,04	105,98	108,00	105,98
16/09/2022	17.999.566	-2,25%	107,04	105,98	108,00	105,98
15/09/2022	13.968.591	1,31%	107,40	107,00	109,64	108,42
14/09/2022	15.513.457	-0,91%	105,42	104,62	108,12	107,02
13/09/2022	14.668.940	-4,37%	114,06	108,00	114,06	108,00
12/09/2022	11.531.063	1,69%	111,48	111,26	113,98	112,94
09/09/2022	12.135.742	2,78%	108,56	108,56	111,06	111,06
08/09/2022	10.390.978	-1,48%	110,92	107,92	112,00	108,06
07/09/2022	11.779.672	0,88%	107,94	106,72	110,10	109,68
06/09/2022	15.980.860	3,15%	105,36	104,92	109,62	108,72
05/09/2022	13.156.388	-2,75%	105,92	104,10	106,44	105,40
02/09/2022	10.834.150	3,65%	105,72	104,90	108,68	108,38
01/09/2022	11.084.090	-3,38%	106,26	104,56	107,68	104,56
31/08/2022	12.372.086	1,73%	106,68	106,40	109,64	108,22
30/08/2022	10.069.894	0,72%	106,00	105,72	108,22	106,38
29/08/2022	9.395.932	0,00%	109,70	105,62	110,08	105,62
26/08/2022	9.395.932	-3,01%	109,70	105,62	110,08	105,62
25/08/2022	6.860.626	0,44%	109,60	108,18	110,44	108,90
24/08/2022	2.972.740	1,31%	106,46	105,52	108,04	108,02
23/08/2022	13.931.520	-0,50%	107,24	106,54	108,34	106,92
22/08/2022	18.802.110	-4,53%	111,36	107,34	112,06	107,46
19/08/2022	3.015.823	-4,59%	117,82	112,78	118,16	113,12
18/08/2022	2.270.632	0,32%	118,10	117,44	119,20	118,56
17/08/2022	1.808.068	-3,39%	122,26	117,94	123,00	118,18
16/08/2022	10.666.074	2,01%	120,20	119,78	123,00	123,00
15/08/2022	2.698.035	1,83%	118,56	116,88	120,30	120,30
12/08/2022	10.807.029	-0,51%	119,46	117,34	119,50	118,10
11/08/2022	8.045.121	-1,41%	121,14	118,70	121,28	118,70
10/08/2022	8.206.834	2,17%	118,74	117,64	120,40	120,40
09/08/2022	10.147.746	-2,32%	119,98	117,84	121,16	117,84
08/08/2022	7.363.862	0,75%	120,00	118,92	121,52	120,64
05/08/2022	2.573.959	-0,25%	119,61	119,10	120,68	119,40
04/08/2022	13.344.942	0,42%	119,36	118,36	121,06	119,50
03/08/2022	11.251.730	2,37%	116,02	115,00	119,50	119,00
02/08/2022	4.232.748	-0,79%	116,12	112,94	116,34	115,86
01/08/2022	11.371.597	-2,19%	119,54	116,10	120,00	116,14
29/07/2022	16.927.325	-2,59%	123,00	116,48	125,86	118,74
28/07/2022	19.143.743	2,39%	118,98	117,20	121,90	121,90
27/07/2022	19.939.110	5,21%	114,34	113,18	119,82	119,06
26/07/2022	11.653.222	-0,74%	111,72	111,72	114,84	113,16
25/07/2022	11.224.586	-0,70%	114,94	113,64	117,48	114,00
22/07/2022	3.244.285	2,01%	113,38	112,42	117,90	115,54
21/07/2022	10.339.879	-2,16%	115,00	112,46	116,42	113,46
20/07/2022	2.434.611	-0,14%	116,50	112,70	117,06	114,92
19/07/2022	2.616.801	1,99%	113,14	110,76	116,84	115,08
18/07/2022	9.973.953	2,21%	113,22	111,30	113,80	113,80
15/07/2022	19.342.634	3,80%	107,30	105,64	114,48	111,34
14/07/2022	12.954.400	1,21%	105,00	104,76	108,98	107,26
13/07/2022	16.217.279	-4,02%	110,40	104,12	110,76	105,98
12/07/2022	24.748.279	6,50%	103,20	102,14	110,42	110,42
11/07/2022	16.115.039	-5,85%	107,42	103,68	108,62	103,68
08/07/2022	14.304.313	0,73%	111,00	107,32	111,00	110,12
07/07/2022	19.381.750	3,35%	106,00	105,32	110,98	109,32
06/07/2022	16.069.889	2,80%	105,78	104,16	107,42	105,78
05/07/2022	19.278.586	-4,37%	108,80	102,88	109,08	102,90
04/07/2022	12.545.881	-1,14%	110,66	106,12	110,94	107,60
01/07/2022	19.316.301	1,13%	107,12	106,56	112,40	108,84
30/06/2022	24.527.999	-3,64%	110,46	104,44	111,00	107,62
29/06/2022	15.249.383	-4,38%	115,24	111,68	115,48	111,68
28/06/2022	10.785.606	0,62%	117,00	115,42	118,42	116,80
27/06/2022	2.578.820	1,36%	115,70	114,86	117,36	116,14
24/06/2022	18.195.687	0,44%	115,00	112,80	115,40	114,68
23/06/2022	18.165.731	-2,81%	119,24	114,14	119,24	114,18
22/06/2022	4.253.232	-1,03%	117,64	115,32	119,30	117,74
21/06/2022	4.565.098	-1,59%	121,40	118,02	122,90	118,96
20/06/2022	21.919.575	7,24%	115,00	114,18	121,26	120,58
17/06/2022	7.206.336	2,18%	110,00	109,22	113,24	112,76
16/06/2022	6.876.594	-6,11%	118,14	109,49	118,26	110,36
15/06/2022	3.721.310	3,16%	116,46	115,20	117,96	117,54
14/06/2022	4.698.750	-1,71%	116,58	113,64	118,06	113,94