Histórico de cotações - IEEX
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/01/18 39.278 39.597 39.259 39.373 39.470 +0,34% 510.580.329 31.309.200 66.476
19/01/18 39.093 39.307 39.041 39.239 39.141 +0,63% 460.988.637 24.485.700 57.900
18/01/18 39.364 39.384 38.790 38.994 39.044 -0,91% 504.185.573 29.884.400 78.834
17/01/18 39.430 39.464 39.130 39.351 39.223 -0,07% 453.479.029 30.435.000 73.131
16/01/18 39.423 39.513 39.277 39.379 39.391 -0,17% 417.439.642 25.025.700 62.904
15/01/18 39.238 39.483 39.238 39.444 39.396 +0,58% 253.960.015 16.194.100 47.036
12/01/18 39.252 39.315 39.030 39.215 39.173 -0,34% 394.824.270 23.468.100 72.843
11/01/18 39.296 39.442 39.240 39.347 39.314 +0,44% 406.241.181 24.959.900 64.084
10/01/18 39.243 39.390 39.126 39.176 39.215 -0,39% 663.623.888 37.903.800 71.188
09/01/18 39.363 39.376 39.066 39.327 39.177 -0,01% 368.837.171 22.583.600 64.982
08/01/18 39.259 39.421 39.231 39.332 39.317 +0,20% 344.722.070 18.339.100 57.217
05/01/18 39.197 39.303 39.119 39.255 39.219 +0,29% 342.565.529 19.127.900 54.383
04/01/18 39.670 39.690 39.141 39.141 39.420 -0,98% 395.467.051 22.532.100 84.261
03/01/18 39.804 39.837 39.530 39.530 39.693 -0,79% 399.401.807 24.674.800 62.751
02/01/18 39.769 39.944 39.714 39.845 39.813 +0,28% 283.171.088 17.481.300 61.307
28/12/17 39.314 39.732 39.256 39.732 39.374 +1,25% 497.359.268 26.358.400 64.086
27/12/17 39.044 39.257 38.947 39.243 39.097 +0,63% 236.339.486 14.979.900 40.820
26/12/17 38.750 39.007 38.750 38.999 38.877 +0,78% 226.064.240 14.501.000 39.448