Histórico de cotações - IEEX
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
17/10/18 43.138 43.544 42.616 43.426 43.243 +0,39% 949.804.313 58.509.300 126.868
16/10/18 42.780 43.265 42.780 43.255 43.098 +1,58% 648.254.476 37.673.600 100.698
15/10/18 42.158 42.821 42.158 42.579 42.616 +1,50% 843.313.561 56.412.100 107.774
11/10/18 42.315 42.705 41.819 41.949 42.235 -0,50% 740.718.419 48.138.700 117.735
10/10/18 43.111 43.111 42.161 42.161 42.333 -2,54% 857.831.212 55.697.600 120.131
09/10/18 43.226 43.477 43.031 43.260 43.273 +0,45% 930.016.578 62.922.600 125.588
08/10/18 42.080 43.860 42.080 43.062 43.124 +3,97% 1.674.052.291 111.539.700 210.603
05/10/18 41.355 41.925 41.115 41.414 41.348 +0,43% 725.878.407 58.125.900 119.401
04/10/18 40.734 41.320 40.464 41.235 40.868 +1,09% 0 0 0
03/10/18 40.276 41.360 40.276 40.790 40.911 +2,31% 563.627.217 38.442.800 94.776
02/10/18 38.865 39.940 38.846 39.868 39.734 +3,23% 493.400.956 31.572.800 90.117
01/10/18 39.321 39.453 38.557 38.618 38.833 -1,86% 417.976.167 27.542.900 54.813
28/09/18 39.140 39.517 39.031 39.350 39.318 +0,12% 416.862.462 26.486.400 59.018
27/09/18 39.005 39.572 39.004 39.302 39.320 +0,79% 404.035.036 24.509.900 75.548
26/09/18 39.188 39.503 38.944 38.991 39.224 -0,46% 418.445.890 25.819.300 77.104
25/09/18 39.103 39.316 38.945 39.173 39.124 -0,44% 372.942.061 25.685.300 62.892
24/09/18 39.782 39.907 39.204 39.347 39.479 -1,25% 318.409.730 20.713.300 62.025
21/09/18 39.375 39.908 39.287 39.847 39.662 +1,55% 569.560.933 34.076.500 70.238
20/09/18 39.216 39.504 39.100 39.235 39.357 +0,49% 423.197.743 22.816.700 61.892
19/09/18 39.442 39.590 39.035 39.041 39.341 -1,17% 333.658.560 23.690.000 68.472
18/09/18 39.271 39.586 39.123 39.505 39.428 +0,65% 466.630.604 34.552.000 71.640