Histórico de cotações - IEEX
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
20/04/18 42.662 42.866 42.445 42.644 42.572 -0,11% 467.392.726 23.567.700 65.266
19/04/18 42.534 42.704 42.343 42.691 42.495 +0,33% 485.285.799 29.224.000 77.246
18/04/18 42.456 42.748 42.448 42.549 42.580 +0,51% 645.959.475 35.668.100 91.425
17/04/18 41.014 42.339 41.014 42.331 42.009 +3,37% 617.153.956 31.093.300 80.271
16/04/18 41.453 41.541 40.949 40.949 41.132 -1,13% 439.406.773 27.243.000 61.166
13/04/18 41.777 41.891 41.410 41.418 41.536 -0,81% 412.266.946 24.730.500 59.950
12/04/18 41.509 41.848 41.509 41.756 41.710 +0,76% 454.210.482 25.705.800 68.258
11/04/18 41.465 41.507 41.296 41.442 41.425 -0,03% 370.044.490 20.248.000 62.032
10/04/18 41.233 41.529 40.987 41.455 41.340 +0,87% 529.765.180 28.822.000 87.915
09/04/18 41.763 41.919 41.078 41.095 41.411 -1,28% 532.063.932 30.030.700 88.409
06/04/18 41.815 41.974 41.361 41.627 41.564 -0,46% 780.086.215 37.664.300 83.263
05/04/18 41.552 41.823 41.482 41.818 41.655 +1,25% 379.483.154 19.051.800 62.048
04/04/18 41.005 41.320 40.812 41.303 41.024 +0,10% 390.237.818 21.456.400 72.736
03/04/18 41.298 41.298 41.099 41.260 41.205 +0,30% 380.424.537 19.062.000 62.426
02/04/18 41.353 41.353 40.823 41.135 41.041 -0,75% 458.797.999 27.041.100 72.316
29/03/18 41.218 41.517 41.129 41.445 41.293 +0,76% 437.958.449 25.779.000 65.786
28/03/18 41.438 41.491 40.932 41.131 41.083 -1,03% 511.245.349 31.027.200 88.738
27/03/18 41.847 41.873 41.464 41.561 41.745 -0,58% 389.791.868 20.799.300 55.757
26/03/18 41.600 41.815 41.542 41.804 41.668 +0,70% 306.704.665 15.257.300 50.282
23/03/18 41.371 41.706 41.337 41.512 41.530 +0,23% 443.526.355 19.970.400 71.952
22/03/18 41.545 41.945 41.281 41.418 41.586 -0,20% 465.010.749 23.540.500 72.187