Cotações Históricas IESC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 160,50 | 1,83 | 1,15% | 160,31 | 162,38 | 158,7913 | 256.271 |
23 Mai 2024 | 158,67 | -1,28 | -0,80% | 162,44 | 164,27 | 157,3401 | 129.465 |
22 Mai 2024 | 159,95 | 0,78 | 0,49% | 159,63 | 161,40 | 156,89 | 93.439 |
21 Mai 2024 | 159,17 | 0,49 | 0,31% | 158,40 | 160,4499 | 153,53 | 131.992 |
20 Mai 2024 | 158,68 | -1,27 | -0,79% | 159,82 | 162,475 | 157,4501 | 150.890 |
17 Mai 2024 | 159,95 | -2,25 | -1,39% | 163,69 | 164,19 | 158,18 | 170.459 |
16 Mai 2024 | 162,20 | -12,44 | -7,12% | 175,02 | 175,94 | 161,31 | 176.755 |
15 Mai 2024 | 174,64 | 9,24 | 5,59% | 167,77 | 178,01 | 167,43 | 188.620 |
14 Mai 2024 | 165,40 | 2,45 | 1,50% | 163,02 | 166,87 | 156,36 | 222.758 |
13 Mai 2024 | 162,95 | -19,36 | -10,62% | 183,10 | 184,38 | 162,61 | 328.530 |
10 Mai 2024 | 182,31 | 4,11 | 2,31% | 178,96 | 183,8699 | 175,3888 | 143.956 |
09 Mai 2024 | 178,20 | 3,36 | 1,92% | 176,45 | 181,49 | 174,02 | 198.042 |
08 Mai 2024 | 174,84 | 3,88 | 2,27% | 171,82 | 175,99 | 169,12 | 148.022 |
07 Mai 2024 | 170,96 | 2,13 | 1,26% | 170,00 | 172,62 | 167,69 | 175.405 |
06 Mai 2024 | 168,83 | 7,44 | 4,61% | 164,82 | 174,81 | 161,9901 | 206.703 |
03 Mai 2024 | 161,39 | 24,53 | 17,92% | 150,17 | 171,50 | 148,9928 | 387.466 |
02 Mai 2024 | 136,86 | 4,32 | 3,26% | 134,67 | 137,28 | 133,21 | 183.430 |
01 Mai 2024 | 132,54 | -2,58 | -1,91% | 134,55 | 136,00 | 128,77 | 144.512 |
30 Abr 2024 | 135,12 | 0,14 | 0,10% | 134,83 | 139,4599 | 134,83 | 211.268 |
29 Abr 2024 | 134,98 | 3,87 | 2,95% | 132,00 | 137,5634 | 131,38 | 141.770 |
26 Abr 2024 | 131,11 | 3,56 | 2,79% | 128,21 | 133,34 | 128,20 | 126.885 |
25 Abr 2024 | 127,55 | -1,16 | -0,90% | 125,96 | 127,559 | 121,6841 | 106.631 |
24 Abr 2024 | 128,71 | 1,06 | 0,83% | 128,54 | 130,935 | 126,48 | 185.554 |
23 Abr 2024 | 127,65 | 9,97 | 8,47% | 118,97 | 128,32 | 118,925 | 167.893 |
22 Abr 2024 | 117,68 | 2,17 | 1,88% | 116,14 | 118,41 | 115,1249 | 62.820 |
19 Abr 2024 | 115,51 | -0,36 | -0,31% | 115,28 | 117,41 | 112,73 | 123.610 |
18 Abr 2024 | 115,87 | -0,84 | -0,72% | 117,82 | 118,84 | 115,15 | 66.346 |
17 Abr 2024 | 116,71 | -3,96 | -3,28% | 121,67 | 121,67 | 114,69 | 94.376 |
16 Abr 2024 | 120,67 | 0,92 | 0,77% | 119,00 | 121,205 | 114,8163 | 159.356 |
15 Abr 2024 | 119,75 | -3,70 | -3,00% | 123,87 | 126,06 | 119,64 | 88.238 |
12 Abr 2024 | 123,45 | -1,94 | -1,55% | 124,44 | 126,1199 | 122,62 | 98.925 |
11 Abr 2024 | 125,39 | 1,67 | 1,35% | 123,21 | 126,26 | 121,34 | 92.801 |
10 Abr 2024 | 123,72 | -1,81 | -1,44% | 123,69 | 127,7969 | 121,00 | 137.281 |
09 Abr 2024 | 125,53 | -8,44 | -6,30% | 134,69 | 136,34 | 123,7301 | 212.219 |
08 Abr 2024 | 133,97 | 0,34 | 0,25% | 136,43 | 138,5599 | 132,57 | 181.577 |
05 Abr 2024 | 133,63 | 7,68 | 6,10% | 126,11 | 135,4766 | 126,11 | 239.281 |
04 Abr 2024 | 125,95 | -0,53 | -0,42% | 128,74 | 132,62 | 125,7443 | 214.263 |
03 Abr 2024 | 126,48 | 1,18 | 0,94% | 125,80 | 129,725 | 125,22 | 181.501 |
02 Abr 2024 | 125,30 | 2,88 | 2,35% | 121,77 | 125,77 | 119,5301 | 181.083 |
01 Abr 2024 | 122,42 | 0,78 | 0,64% | 123,65 | 127,563 | 120,94 | 156.801 |
28 Mar 2024 | 121,64 | 5,52 | 4,75% | 116,61 | 122,83 | 115,76 | 266.490 |
27 Mar 2024 | 116,12 | -0,79 | -0,68% | 117,97 | 117,98 | 114,84 | 100.846 |
26 Mar 2024 | 116,91 | 3,89 | 3,44% | 113,50 | 117,21 | 113,50 | 80.912 |
25 Mar 2024 | 113,02 | -0,81 | -0,71% | 114,34 | 116,19 | 112,92 | 74.934 |
22 Mar 2024 | 113,83 | -1,11 | -0,97% | 115,45 | 116,39 | 113,41 | 44.997 |
21 Mar 2024 | 114,94 | 4,47 | 4,05% | 111,85 | 115,64 | 110,17 | 119.430 |
20 Mar 2024 | 110,47 | 3,52 | 3,29% | 106,34 | 110,65 | 106,34 | 96.818 |
19 Mar 2024 | 106,95 | 3,87 | 3,75% | 102,16 | 107,89 | 101,35 | 69.859 |
18 Mar 2024 | 103,08 | 0,87 | 0,85% | 103,14 | 104,34 | 101,31 | 91.334 |
15 Mar 2024 | 102,21 | 0,44 | 0,43% | 101,54 | 104,1599 | 100,83 | 207.560 |
14 Mar 2024 | 101,77 | 0,22 | 0,22% | 101,55 | 102,97 | 100,60 | 95.526 |
13 Mar 2024 | 101,55 | -3,81 | -3,62% | 104,97 | 106,00 | 101,53 | 104.758 |
12 Mar 2024 | 105,36 | 2,57 | 2,50% | 103,54 | 105,795 | 101,21 | 135.628 |
11 Mar 2024 | 102,79 | -10,76 | -9,48% | 113,25 | 113,25 | 102,35 | 241.635 |
08 Mar 2024 | 113,55 | -1,59 | -1,38% | 115,77 | 117,7499 | 113,1191 | 96.858 |
07 Mar 2024 | 115,14 | 2,14 | 1,89% | 113,64 | 116,70 | 113,2739 | 120.981 |
06 Mar 2024 | 113,00 | 0,82 | 0,73% | 112,27 | 114,17 | 110,37 | 122.069 |
05 Mar 2024 | 112,18 | -1,35 | -1,19% | 113,24 | 115,8299 | 112,03 | 124.347 |
04 Mar 2024 | 113,53 | 0,35 | 0,31% | 114,25 | 115,18 | 112,05 | 115.353 |
01 Mar 2024 | 113,18 | 3,26 | 2,97% | 110,00 | 113,45 | 108,98 | 155.917 |
29 Fev 2024 | 109,92 | 2,84 | 2,65% | 108,55 | 109,96 | 106,90 | 63.260 |
28 Fev 2024 | 107,08 | 1,24 | 1,17% | 105,68 | 108,205 | 105,32 | 87.745 |
27 Fev 2024 | 105,84 | -1,49 | -1,39% | 108,24 | 108,36 | 103,6056 | 230.180 |