Cotações Históricas ISP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 3,5445 | 0,00 | -0,11% | 3,562 | 3,577 | 3,5225 | 87.094.996 |
26 Abr 2024 | 3,5485 | 0,05 | 1,28% | 3,5325 | 3,559 | 3,507 | 61.369.142 |
25 Abr 2024 | 3,5035 | -0,02 | -0,43% | 3,54 | 3,5475 | 3,4815 | 68.120.221 |
24 Abr 2024 | 3,5185 | -0,01 | -0,16% | 3,5495 | 3,5675 | 3,5045 | 97.073.074 |
23 Abr 2024 | 3,524 | 0,10 | 2,83% | 3,439 | 3,527 | 3,4335 | 132.432.227 |
22 Abr 2024 | 3,427 | 0,05 | 1,48% | 3,40 | 3,438 | 3,394 | 88.922.617 |
19 Abr 2024 | 3,377 | 0,03 | 0,94% | 3,3195 | 3,377 | 3,308 | 84.057.046 |
18 Abr 2024 | 3,3455 | 0,04 | 1,21% | 3,32 | 3,3485 | 3,30 | 66.499.245 |
17 Abr 2024 | 3,3055 | 0,06 | 1,72% | 3,263 | 3,3155 | 3,258 | 65.368.162 |
16 Abr 2024 | 3,2495 | -0,08 | -2,40% | 3,27 | 3,2865 | 3,244 | 68.868.030 |
15 Abr 2024 | 3,3295 | 0,04 | 1,23% | 3,32 | 3,372 | 3,319 | 70.040.509 |
12 Abr 2024 | 3,289 | 0,01 | 0,23% | 3,316 | 3,342 | 3,2815 | 70.175.315 |
11 Abr 2024 | 3,2815 | -0,07 | -2,12% | 3,357 | 3,362 | 3,245 | 83.979.248 |
10 Abr 2024 | 3,3525 | 0,04 | 1,13% | 3,334 | 3,364 | 3,287 | 74.894.285 |
09 Abr 2024 | 3,315 | -0,04 | -1,27% | 3,3415 | 3,3645 | 3,291 | 63.245.154 |
08 Abr 2024 | 3,3575 | 0,03 | 1,04% | 3,339 | 3,36 | 3,3175 | 50.677.119 |
05 Abr 2024 | 3,323 | -0,06 | -1,89% | 3,323 | 3,3325 | 3,266 | 136.336.457 |
04 Abr 2024 | 3,387 | -0,02 | -0,44% | 3,41 | 3,419 | 3,3835 | 60.797.628 |
03 Abr 2024 | 3,402 | 0,05 | 1,61% | 3,362 | 3,4075 | 3,3585 | 92.479.430 |
02 Abr 2024 | 3,348 | -0,01 | -0,21% | 3,355 | 3,3995 | 3,3475 | 94.996.799 |
28 Mar 2024 | 3,355 | 0,00 | 0,15% | 3,3555 | 3,3795 | 3,349 | 99.299.036 |
27 Mar 2024 | 3,35 | 0,00 | 0,04% | 3,349 | 3,366 | 3,3405 | 75.998.619 |
26 Mar 2024 | 3,3485 | 0,03 | 0,80% | 3,323 | 3,359 | 3,315 | 82.243.450 |
25 Mar 2024 | 3,322 | 0,02 | 0,67% | 3,295 | 3,327 | 3,2875 | 69.075.714 |
22 Mar 2024 | 3,30 | 0,01 | 0,17% | 3,281 | 3,313 | 3,2775 | 73.806.477 |
21 Mar 2024 | 3,2945 | 0,03 | 0,80% | 3,30 | 3,30 | 3,2775 | 73.619.612 |
20 Mar 2024 | 3,2685 | -0,01 | -0,26% | 3,276 | 3,2865 | 3,247 | 76.840.594 |
19 Mar 2024 | 3,277 | 0,05 | 1,44% | 3,232 | 3,28 | 3,23 | 89.093.609 |
18 Mar 2024 | 3,2305 | 0,01 | 0,19% | 3,238 | 3,249 | 3,213 | 81.745.285 |
15 Mar 2024 | 3,2245 | 0,05 | 1,61% | 3,1515 | 3,23 | 3,15 | 259.054.845 |
14 Mar 2024 | 3,1735 | -0,01 | -0,30% | 3,18 | 3,198 | 3,1635 | 104.723.731 |
13 Mar 2024 | 3,183 | 0,05 | 1,53% | 3,1455 | 3,20 | 3,14 | 121.668.259 |
12 Mar 2024 | 3,135 | 0,07 | 2,18% | 3,09 | 3,138 | 3,0815 | 118.658.778 |
11 Mar 2024 | 3,068 | -0,03 | -0,92% | 3,07 | 3,0715 | 3,024 | 96.546.138 |
08 Mar 2024 | 3,0965 | 0,01 | 0,42% | 3,0955 | 3,105 | 3,081 | 71.254.598 |
07 Mar 2024 | 3,0835 | -0,02 | -0,63% | 3,10 | 3,1095 | 3,066 | 117.001.946 |
06 Mar 2024 | 3,103 | 0,05 | 1,69% | 3,062 | 3,108 | 3,055 | 102.148.517 |
05 Mar 2024 | 3,0515 | 0,05 | 1,62% | 3,02 | 3,0655 | 3,0135 | 129.726.222 |
04 Mar 2024 | 3,003 | 0,01 | 0,27% | 3,00 | 3,011 | 2,9925 | 61.309.495 |
01 Mar 2024 | 2,995 | 0,05 | 1,68% | 2,947 | 3,0225 | 2,9425 | 194.355.620 |
29 Fev 2024 | 2,9455 | -0,01 | -0,17% | 2,949 | 2,9585 | 2,936 | 165.416.992 |
28 Fev 2024 | 2,9505 | 0,00 | 0,00% | 2,945 | 2,9585 | 2,94 | 61.700.158 |
27 Fev 2024 | 2,9505 | -0,01 | -0,17% | 2,952 | 2,958 | 2,935 | 89.043.945 |
26 Fev 2024 | 2,9555 | 0,02 | 0,78% | 2,94 | 2,9615 | 2,929 | 114.966.613 |
23 Fev 2024 | 2,9325 | 0,03 | 1,05% | 2,9025 | 2,9335 | 2,8965 | 118.536.251 |
22 Fev 2024 | 2,902 | 0,01 | 0,48% | 2,90 | 2,9105 | 2,889 | 97.742.772 |
21 Fev 2024 | 2,888 | 0,05 | 1,64% | 2,8495 | 2,899 | 2,848 | 111.930.886 |
20 Fev 2024 | 2,8415 | 0,01 | 0,41% | 2,831 | 2,8485 | 2,826 | 42.005.586 |
19 Fev 2024 | 2,83 | 0,00 | -0,12% | 2,825 | 2,848 | 2,825 | 48.870.642 |
16 Fev 2024 | 2,8335 | 0,01 | 0,39% | 2,85 | 2,86 | 2,82 | 85.412.416 |
15 Fev 2024 | 2,8225 | 0,01 | 0,28% | 2,8235 | 2,8265 | 2,7955 | 72.203.642 |
14 Fev 2024 | 2,8145 | 0,01 | 0,46% | 2,801 | 2,829 | 2,7815 | 54.753.236 |
13 Fev 2024 | 2,8015 | -0,02 | -0,76% | 2,83 | 2,8335 | 2,7955 | 60.484.206 |
12 Fev 2024 | 2,823 | 0,04 | 1,49% | 2,806 | 2,828 | 2,7965 | 73.969.193 |
09 Fev 2024 | 2,7815 | -0,04 | -1,38% | 2,817 | 2,82 | 2,768 | 110.269.746 |
08 Fev 2024 | 2,8205 | -0,02 | -0,65% | 2,85 | 2,856 | 2,8115 | 81.151.379 |
07 Fev 2024 | 2,839 | -0,06 | -1,90% | 2,909 | 2,909 | 2,807 | 156.663.822 |
06 Fev 2024 | 2,894 | 0,02 | 0,68% | 2,904 | 2,957 | 2,8655 | 198.217.402 |
05 Fev 2024 | 2,8745 | 0,07 | 2,57% | 2,8505 | 2,901 | 2,843 | 145.586.291 |
02 Fev 2024 | 2,8025 | 0,00 | 0,04% | 2,813 | 2,8185 | 2,7685 | 80.476.175 |
01 Fev 2024 | 2,8015 | -0,06 | -2,18% | 2,84 | 2,8865 | 2,793 | 107.075.920 |
31 Jan 2024 | 2,864 | -0,02 | -0,52% | 2,895 | 2,8995 | 2,8595 | 109.366.614 |