Cotações Históricas IWML
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 18,3353 | 0,00 | 0,00% | 18,3353 | 18,3353 | 18,3353 | 0 |
27 Jun 2024 | 18,3353 | 0,35 | 1,95% | 18,3353 | 18,3353 | 18,3353 | 0 |
26 Jun 2024 | 17,9843 | -0,11 | -0,62% | 17,85 | 17,9843 | 17,85 | 17 |
25 Jun 2024 | 18,0963 | -0,11 | -0,61% | 18,02 | 18,10 | 18,02 | 213 |
24 Jun 2024 | 18,2071 | 0,17 | 0,94% | 18,31 | 18,3101 | 18,2071 | 1.528 |
21 Jun 2024 | 18,0374 | 0,07 | 0,39% | 18,02 | 18,0374 | 18,02 | 37 |
20 Jun 2024 | 17,9679 | -0,18 | -1,00% | 18,22 | 18,2201 | 17,9679 | 1.770 |
18 Jun 2024 | 18,1497 | 0,05 | 0,29% | 18,1497 | 18,1497 | 18,1497 | 3 |
17 Jun 2024 | 18,0965 | 0,33 | 1,85% | 17,66 | 18,0965 | 17,66 | 92 |
14 Jun 2024 | 17,7678 | -0,66 | -3,57% | 17,92 | 17,92 | 17,7499 | 2.379 |
13 Jun 2024 | 18,4252 | -0,33 | -1,75% | 18,37 | 18,4252 | 18,37 | 201 |
12 Jun 2024 | 18,7526 | 0,63 | 3,46% | 18,95 | 18,95 | 18,7526 | 2 |
11 Jun 2024 | 18,1248 | -0,14 | -0,77% | 18,1248 | 18,1248 | 18,1248 | 11 |
10 Jun 2024 | 18,265 | 0,08 | 0,43% | 18,45 | 18,45 | 18,265 | 2 |
07 Jun 2024 | 18,1859 | -0,39 | -2,10% | 18,1859 | 18,1859 | 18,1859 | 0 |
06 Jun 2024 | 18,5768 | -0,28 | -1,51% | 18,5768 | 18,5768 | 18,5768 | 0 |
05 Jun 2024 | 18,8609 | 0,55 | 3,02% | 18,40 | 18,8609 | 18,40 | 19 |
04 Jun 2024 | 18,3073 | -0,48 | -2,58% | 18,3073 | 18,3073 | 18,3073 | 5 |
03 Jun 2024 | 18,7916 | -0,19 | -1,02% | 19,07 | 19,07 | 18,7916 | 3.379 |
31 Mai 2024 | 18,9859 | 0,26 | 1,36% | 18,9859 | 18,9859 | 18,9859 | 0 |
30 Mai 2024 | 18,7306 | 0,36 | 1,98% | 18,7306 | 18,7306 | 18,7306 | 12 |
29 Mai 2024 | 18,3664 | -0,56 | -2,95% | 18,3664 | 18,3664 | 18,3664 | 13 |
28 Mai 2024 | 18,9244 | -0,09 | -0,47% | 19,12 | 19,12 | 18,9244 | 9 |
24 Mai 2024 | 19,0147 | 0,43 | 2,29% | 19,0147 | 19,0147 | 19,0147 | 0 |
23 Mai 2024 | 18,589 | -0,59 | -3,05% | 19,32 | 19,32 | 18,589 | 21 |
22 Mai 2024 | 19,174 | -0,40 | -2,02% | 19,44 | 19,44 | 19,174 | 5.209 |
21 Mai 2024 | 19,5698 | 0,00 | -0,02% | 19,5698 | 19,5698 | 19,5698 | 0 |
20 Mai 2024 | 19,5737 | 0,07 | 0,37% | 19,70 | 19,70 | 19,5737 | 343 |
17 Mai 2024 | 19,5011 | 0,01 | 0,05% | 19,47 | 19,565 | 19,47 | 169 |
16 Mai 2024 | 19,4922 | -0,23 | -1,18% | 20,27 | 20,27 | 19,4922 | 478 |
15 Mai 2024 | 19,7242 | 0,41 | 2,13% | 19,71 | 19,7242 | 19,71 | 145 |
14 Mai 2024 | 19,3132 | 0,40 | 2,13% | 19,39 | 19,39 | 19,16 | 386 |
13 Mai 2024 | 18,9101 | 0,08 | 0,44% | 19,17 | 19,17 | 18,91 | 1.248 |
10 Mai 2024 | 18,828 | -0,26 | -1,36% | 18,90 | 18,90 | 18,81 | 116 |
09 Mai 2024 | 19,0876 | 0,35 | 1,87% | 18,90 | 19,0876 | 18,90 | 142 |
08 Mai 2024 | 18,737 | -0,22 | -1,14% | 18,737 | 18,737 | 18,737 | 0 |
07 Mai 2024 | 18,9522 | 0,09 | 0,48% | 18,9522 | 18,9522 | 18,9522 | 19 |
06 Mai 2024 | 18,8617 | 0,43 | 2,34% | 18,8617 | 18,8617 | 18,8617 | 0 |
03 Mai 2024 | 18,4311 | 0,35 | 1,95% | 18,78 | 18,78 | 18,43 | 222 |
02 Mai 2024 | 18,0786 | 0,68 | 3,89% | 17,57 | 18,0786 | 17,57 | 199 |
01 Mai 2024 | 17,4017 | 0,07 | 0,41% | 18,07 | 18,07 | 17,4017 | 7 |
30 Abr 2024 | 17,331 | -0,76 | -4,17% | 17,331 | 17,331 | 17,331 | 0 |
29 Abr 2024 | 18,086 | 0,26 | 1,44% | 18,086 | 18,086 | 18,086 | 0 |
26 Abr 2024 | 17,8287 | 0,34 | 1,97% | 17,49 | 17,8287 | 17,49 | 3 |
25 Abr 2024 | 17,4851 | -0,25 | -1,40% | 17,1904 | 17,4851 | 17,1904 | 192 |
24 Abr 2024 | 17,734 | -0,07 | -0,38% | 17,62 | 17,734 | 17,62 | 4 |
23 Abr 2024 | 17,8023 | 0,58 | 3,34% | 17,73 | 17,8023 | 17,71 | 4.570 |
22 Abr 2024 | 17,2271 | 0,37 | 2,21% | 17,2271 | 17,2271 | 17,2271 | 0 |
19 Abr 2024 | 16,8545 | 0,02 | 0,13% | 16,8545 | 16,8545 | 16,8545 | 80 |
18 Abr 2024 | 16,8332 | -0,08 | -0,45% | 17,27 | 17,273 | 16,8332 | 882 |
17 Abr 2024 | 16,9087 | -0,36 | -2,08% | 17,28 | 17,28 | 16,9087 | 267 |
16 Abr 2024 | 17,2676 | -0,13 | -0,75% | 17,09 | 17,2676 | 17,09 | 150 |
15 Abr 2024 | 17,3977 | -0,54 | -3,02% | 17,59 | 17,59 | 17,3977 | 33 |
12 Abr 2024 | 17,9399 | -0,66 | -3,55% | 18,50 | 18,50 | 17,9399 | 4.696 |
11 Abr 2024 | 18,60 | 0,26 | 1,42% | 18,34 | 18,67 | 18,34 | 7.801 |
10 Abr 2024 | 18,3402 | -0,96 | -4,98% | 18,28 | 18,59 | 18,28 | 411 |
09 Abr 2024 | 19,3019 | 0,11 | 0,56% | 19,29 | 19,3019 | 19,29 | 801 |
08 Abr 2024 | 19,1946 | 0,20 | 1,06% | 19,1946 | 19,1946 | 19,1946 | 0 |
05 Abr 2024 | 18,9934 | 0,12 | 0,66% | 18,97 | 18,9934 | 18,97 | 2 |
04 Abr 2024 | 18,8687 | -0,41 | -2,15% | 18,8687 | 18,8687 | 18,8687 | 0 |
03 Abr 2024 | 19,2836 | 0,24 | 1,27% | 19,29 | 19,29 | 19,2836 | 198 |
02 Abr 2024 | 19,0423 | -0,75 | -3,77% | 18,98 | 19,0423 | 18,9799 | 205 |
01 Abr 2024 | 19,7875 | -0,32 | -1,59% | 19,7875 | 19,7875 | 19,7875 | 0 |