Histórico de cotações - IEEX
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/02/19 55.268 55.533 54.903 55.422 55.226 +0,57% 877.955.163 37.065.000 94.927
21/02/19 55.261 55.303 54.582 55.102 54.883 -0,01% 930.805.725 36.045.900 107.936
20/02/19 55.646 55.818 55.080 55.113 55.403 -0,80% 1.002.023.670 41.589.600 133.439
19/02/19 55.160 55.730 55.045 55.562 55.490 +0,86% 918.186.903 32.603.800 92.526
18/02/19 55.313 55.376 54.769 55.084 54.923 -0,39% 493.530.540 20.972.000 68.010
15/02/19 55.398 55.714 55.200 55.303 55.378 -0,21% 836.841.042 33.936.800 104.407
14/02/19 54.990 55.505 54.495 55.420 54.873 +0,95% 911.830.474 36.452.100 110.619
13/02/19 54.979 55.167 54.743 54.894 54.976 +0,11% 896.590.745 37.661.000 117.371
12/02/19 54.778 54.929 54.405 54.831 54.673 +0,39% 808.334.424 31.760.400 105.329
11/02/19 54.943 55.131 54.204 54.617 54.590 -0,49% 695.074.480 29.833.200 95.793
08/02/19 54.502 54.907 54.347 54.886 54.625 +0,59% 697.541.736 31.101.600 100.896
07/02/19 54.766 55.192 54.336 54.559 54.755 -0,35% 724.619.119 30.479.900 110.611
06/02/19 55.713 55.713 54.751 54.756 55.191 -1,95% 822.397.479 34.911.900 108.651
05/02/19 55.772 55.951 55.536 55.845 55.728 +0,10% 1.024.922.543 40.669.200 108.441
04/02/19 55.893 55.931 55.588 55.785 55.761 -0,07% 604.384.047 24.931.700 84.401
01/02/19 55.779 55.954 55.673 55.826 55.803 +0,06% 797.891.528 31.471.900 118.635
31/01/19 55.768 56.156 55.634 55.793 55.915 +0,28% 759.452.533 26.575.800 88.878
30/01/19 55.390 55.720 55.113 55.633 55.419 +0,63% 991.890.227 36.665.200 119.638
29/01/19 55.124 55.593 55.124 55.285 55.334 +0,49% 1.067.340.876 37.800.700 128.972
28/01/19 54.540 55.075 54.313 55.015 54.746 +0,58% 873.296.559 36.176.700 129.302
24/01/19 53.959 54.696 53.959 54.696 54.395 +1,64% 956.761.432 38.474.800 101.659
23/01/19 53.345 53.817 53.345 53.811 53.640 +1,22% 844.286.395 31.527.500 97.508