Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 1INGA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 15,818 | -0,01 | -0,08% | 15,858 | 15,95 | 15,746 | 3.670 |
| 25 Jun 2024 | 15,83 | -0,01 | -0,04% | 15,878 | 15,878 | 15,816 | 15 |
| 24 Jun 2024 | 15,836 | 0,33 | 2,13% | 15,71 | 15,836 | 15,71 | 2.600 |
| 21 Jun 2024 | 15,506 | -0,04 | -0,28% | 15,51 | 15,51 | 15,494 | 7 |
| 20 Jun 2024 | 15,55 | -0,21 | -1,33% | 15,646 | 15,646 | 15,55 | 865 |
| 19 Jun 2024 | 15,76 | -0,16 | -1,03% | 15,674 | 15,76 | 15,674 | 2.098 |
| 18 Jun 2024 | 15,924 | 0,37 | 2,38% | 15,908 | 16,038 | 15,908 | 262 |
| 17 Jun 2024 | 15,554 | 0,37 | 2,44% | 15,654 | 15,72 | 15,554 | 614 |
| 14 Jun 2024 | 15,184 | -0,36 | -2,30% | 15,334 | 15,366 | 15,10 | 3.727 |
| 13 Jun 2024 | 15,542 | -0,58 | -3,61% | 15,854 | 15,86 | 15,50 | 2.848 |
| 12 Jun 2024 | 16,124 | 0,25 | 1,60% | 15,996 | 16,124 | 15,982 | 3.239 |
| 11 Jun 2024 | 15,87 | -0,27 | -1,69% | 16,142 | 16,142 | 15,87 | 4.290 |
| 10 Jun 2024 | 16,142 | -0,28 | -1,68% | 16,15 | 16,15 | 16,142 | 4.244 |
| 07 Jun 2024 | 16,418 | 0,15 | 0,92% | 16,556 | 16,568 | 16,418 | 3.116 |
| 06 Jun 2024 | 16,268 | 0,14 | 0,86% | 16,062 | 16,268 | 16,052 | 627 |
| 05 Jun 2024 | 16,13 | -0,12 | -0,73% | 16,13 | 16,13 | 16,13 | 300 |
| 04 Jun 2024 | 16,248 | -0,21 | -1,28% | 16,406 | 16,416 | 16,248 | 158 |
| 03 Jun 2024 | 16,458 | 0,14 | 0,85% | 16,58 | 16,602 | 16,456 | 1.431 |
| 31 Mai 2024 | 16,32 | -0,02 | -0,13% | 16,502 | 16,536 | 16,32 | 476 |
| 30 Mai 2024 | 16,342 | 0,21 | 1,30% | 16,306 | 16,342 | 16,306 | 2.740 |
| 29 Mai 2024 | 16,132 | -0,21 | -1,30% | 16,24 | 16,24 | 16,11 | 1.212 |
| 28 Mai 2024 | 16,344 | 0,14 | 0,86% | 16,276 | 16,464 | 16,276 | 694 |
| 27 Mai 2024 | 16,204 | -0,16 | -0,95% | 16,272 | 16,272 | 16,188 | 2.324 |
| 24 Mai 2024 | 16,36 | -0,07 | -0,43% | 16,436 | 16,436 | 16,214 | 2.078 |
| 23 Mai 2024 | 16,43 | -0,08 | -0,48% | 16,34 | 16,44 | 16,34 | 1.032 |
| 22 Mai 2024 | 16,51 | -0,05 | -0,30% | 16,542 | 16,56 | 16,51 | 276 |
| 21 Mai 2024 | 16,56 | -0,01 | -0,06% | 16,532 | 16,564 | 16,52 | 2.549 |
| 20 Mai 2024 | 16,57 | 0,14 | 0,86% | 16,616 | 16,62 | 16,57 | 7.287 |
| 17 Mai 2024 | 16,428 | 0,21 | 1,31% | 16,428 | 16,438 | 16,428 | 450 |
| 16 Mai 2024 | 16,216 | 0,04 | 0,22% | 16,166 | 16,22 | 16,066 | 2.565 |
| 15 Mai 2024 | 16,18 | -0,17 | -1,06% | 16,38 | 16,38 | 16,18 | 3.259 |
| 14 Mai 2024 | 16,354 | 0,19 | 1,16% | 16,354 | 16,354 | 16,354 | 390 |
| 13 Mai 2024 | 16,166 | 0,11 | 0,71% | 16,156 | 16,23 | 16,062 | 6.316 |
| 10 Mai 2024 | 16,052 | -0,11 | -0,71% | 16,062 | 16,062 | 16,052 | 1.190 |
| 09 Mai 2024 | 16,166 | 0,00 | 0,00% | 16,166 | 16,166 | 16,166 | 0,00 |
| 08 Mai 2024 | 16,166 | 0,00 | 0,00% | 16,166 | 16,166 | 16,166 | 0,00 |
| 07 Mai 2024 | 16,166 | 0,15 | 0,92% | 16,04 | 16,17 | 16,016 | 5.006 |
| 06 Mai 2024 | 16,018 | 0,14 | 0,86% | 15,946 | 16,032 | 15,946 | 2.841 |
| 03 Mai 2024 | 15,882 | 0,03 | 0,21% | 16,04 | 16,042 | 15,87 | 2.000 |
| 02 Mai 2024 | 15,848 | 1,05 | 7,12% | 15,414 | 16,044 | 15,298 | 16.409 |
| 30 Abr 2024 | 14,794 | -0,06 | -0,39% | 14,836 | 14,894 | 14,794 | 307 |
| 29 Abr 2024 | 14,852 | -0,08 | -0,51% | 15,008 | 15,032 | 14,852 | 1.440 |
| 26 Abr 2024 | 14,928 | 0,25 | 1,69% | 14,90 | 14,936 | 14,90 | 507 |
| 25 Abr 2024 | 14,68 | 0,04 | 0,25% | 14,766 | 14,766 | 14,68 | 416 |
| 24 Abr 2024 | 14,644 | -1,00 | -6,37% | 15,07 | 15,07 | 14,644 | 6.361 |
| 23 Abr 2024 | 15,64 | 0,30 | 1,93% | 15,41 | 15,64 | 15,41 | 1.924 |
| 22 Abr 2024 | 15,344 | 0,10 | 0,68% | 15,312 | 15,344 | 15,138 | 7.129 |
| 19 Abr 2024 | 15,24 | 0,24 | 1,61% | 14,838 | 15,24 | 14,838 | 5.733 |
| 18 Abr 2024 | 14,998 | 0,07 | 0,46% | 14,998 | 14,998 | 14,998 | 133 |
| 17 Abr 2024 | 14,93 | 0,21 | 1,44% | 14,998 | 15,07 | 14,93 | 2.374 |
| 16 Abr 2024 | 14,718 | -0,32 | -2,10% | 14,816 | 14,816 | 14,718 | 1.235 |
| 15 Abr 2024 | 15,034 | 0,08 | 0,56% | 15,002 | 15,204 | 15,002 | 4.539 |
| 12 Abr 2024 | 14,95 | -0,84 | -5,31% | 15,302 | 15,302 | 14,95 | 4.568 |
| 11 Abr 2024 | 15,788 | -0,02 | -0,14% | 15,788 | 15,788 | 15,788 | 131 |
| 10 Abr 2024 | 15,81 | 0,11 | 0,70% | 15,832 | 15,95 | 15,81 | 4.006 |
| 09 Abr 2024 | 15,70 | -0,05 | -0,32% | 15,77 | 15,784 | 15,70 | 1.700 |
| 08 Abr 2024 | 15,75 | 0,23 | 1,46% | 15,804 | 15,804 | 15,734 | 242 |
| 05 Abr 2024 | 15,524 | -0,16 | -1,05% | 15,456 | 15,524 | 15,456 | 1.170 |
| 04 Abr 2024 | 15,688 | 0,20 | 1,28% | 15,54 | 15,706 | 15,54 | 6.469 |
| 03 Abr 2024 | 15,49 | 0,13 | 0,87% | 15,34 | 15,49 | 15,34 | 2.201 |
| 02 Abr 2024 | 15,356 | 0,09 | 0,56% | 15,272 | 15,358 | 15,272 | 2.388 |
