Histórico de cotações - IEEX
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
19/07/18 40.565 40.660 39.960 40.498 40.391 -0,26% 498.384.922 32.129.200 71.977
18/07/18 39.514 40.753 39.498 40.605 40.175 +2,63% 281.679.696 20.515.400 56.744
17/07/18 39.310 39.851 39.230 39.564 39.564 +0,70% 347.659.852 18.943.800 76.533
16/07/18 39.407 39.599 39.201 39.286 39.308 -0,10% 286.411.931 17.564.800 54.784
13/07/18 39.190 39.351 38.982 39.328 39.176 +0,58% 412.566.788 23.865.300 66.744
12/07/18 38.927 39.249 38.893 39.097 39.123 +0,50% 359.993.785 19.543.600 60.390
11/07/18 38.938 39.204 38.830 38.900 39.008 -0,33% 330.167.076 20.146.000 59.995
10/07/18 39.297 39.313 38.883 39.031 39.012 -0,23% 326.185.522 20.222.000 62.639
06/07/18 39.153 39.215 39.011 39.121 39.104 -0,07% 185.128.014 10.955.300 38.654
05/07/18 39.443 39.773 38.999 39.150 39.195 -0,77% 400.017.965 26.701.200 70.963
04/07/18 38.765 39.513 38.688 39.454 39.200 +2,05% 302.189.781 17.211.800 43.950
03/07/18 38.687 38.903 38.576 38.661 38.735 +0,08% 278.541.773 17.519.400 56.001
02/07/18 38.513 38.731 38.278 38.630 38.528 +0,17% 288.861.987 18.828.800 51.323
29/06/18 38.513 38.586 38.190 38.562 38.376 +0,25% 479.923.124 27.988.200 84.259
28/06/18 38.485 38.578 38.283 38.465 38.393 0,00% 352.078.254 22.297.400 72.639
27/06/18 38.710 38.771 38.167 38.462 38.366 -0,91% 336.769.517 22.353.400 68.640
26/06/18 39.145 39.236 38.626 38.819 38.840 -0,31% 413.829.166 32.159.900 81.409
25/06/18 38.768 39.095 38.735 38.943 38.915 +0,65% 388.024.160 24.000.000 69.195
22/06/18 38.404 38.690 38.231 38.690 38.434 +0,84% 417.946.775 23.838.300 71.480
21/06/18 38.994 38.994 38.360 38.368 38.625 -2,00% 393.406.131 23.573.900 87.042
20/06/18 38.986 39.204 38.658 39.150 38.885 +0,61% 376.030.197 23.484.500 74.032