Cotações Históricas IESD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 3,8735 | 0,10 | 2,53% | 3,852 | 3,8735 | 3,846 | 407 |
26 Set 2024 | 3,778 | 0,00 | 0,00% | 3,778 | 3,778 | 3,778 | 0,00 |
25 Set 2024 | 3,778 | 0,00 | 0,08% | 3,778 | 3,778 | 3,778 | 8 |
24 Set 2024 | 3,775 | 0,02 | 0,67% | 3,7785 | 3,7945 | 3,774 | 1.951 |
23 Set 2024 | 3,75 | -0,06 | -1,69% | 3,8015 | 3,8015 | 3,75 | 298 |
20 Set 2024 | 3,8145 | 0,04 | 1,07% | 3,8165 | 3,8165 | 3,8145 | 5.046 |
19 Set 2024 | 3,774 | 0,00 | 0,00% | 3,774 | 3,774 | 3,774 | 0,00 |
18 Set 2024 | 3,774 | 0,02 | 0,43% | 3,7785 | 3,7785 | 3,771 | 188 |
17 Set 2024 | 3,758 | 0,02 | 0,43% | 3,7705 | 3,7705 | 3,758 | 2.224 |
16 Set 2024 | 3,742 | 0,01 | 0,27% | 3,7445 | 3,7445 | 3,742 | 191 |
13 Set 2024 | 3,732 | 0,00 | 0,08% | 3,7385 | 3,747 | 3,732 | 1.433 |
12 Set 2024 | 3,729 | 0,05 | 1,24% | 3,7395 | 3,7395 | 3,729 | 182 |
11 Set 2024 | 3,6835 | -0,05 | -1,30% | 3,7225 | 3,7225 | 3,6835 | 1.129 |
10 Set 2024 | 3,732 | 0,03 | 0,77% | 3,717 | 3,7335 | 3,717 | 2.570 |
09 Set 2024 | 3,7035 | -0,02 | -0,48% | 3,7035 | 3,7035 | 3,7035 | 233 |
06 Set 2024 | 3,7215 | -0,03 | -0,84% | 3,7245 | 3,7245 | 3,7035 | 573 |
05 Set 2024 | 3,753 | 0,04 | 1,17% | 3,7365 | 3,753 | 3,7365 | 106 |
04 Set 2024 | 3,7095 | 0,00 | -0,11% | 3,7065 | 3,7095 | 3,7065 | 377 |
03 Set 2024 | 3,7135 | -0,07 | -1,82% | 3,7155 | 3,7155 | 3,7135 | 500 |
02 Set 2024 | 3,7825 | 0,02 | 0,50% | 3,7775 | 3,7825 | 3,7775 | 312 |
30 Ago 2024 | 3,7635 | 0,04 | 0,98% | 3,75 | 3,7705 | 3,75 | 344 |
29 Ago 2024 | 3,727 | 0,02 | 0,46% | 3,726 | 3,727 | 3,726 | 65 |
28 Ago 2024 | 3,71 | 0,01 | 0,31% | 3,7005 | 3,71 | 3,686 | 1.486 |
27 Ago 2024 | 3,6985 | 0,04 | 0,96% | 3,6985 | 3,6985 | 3,6985 | 1 |
26 Ago 2024 | 3,6635 | 0,05 | 1,47% | 3,663 | 3,6635 | 3,663 | 38 |
23 Ago 2024 | 3,6105 | 0,00 | 0,00% | 3,6105 | 3,6105 | 3,6105 | 0,00 |
22 Ago 2024 | 3,6105 | -0,01 | -0,28% | 3,606 | 3,6225 | 3,606 | 88 |
21 Ago 2024 | 3,6205 | 0,00 | 0,01% | 3,60 | 3,6205 | 3,60 | 96 |
20 Ago 2024 | 3,62 | 0,00 | 0,00% | 3,62 | 3,62 | 3,62 | 0,00 |
19 Ago 2024 | 3,62 | 0,03 | 0,74% | 3,612 | 3,6385 | 3,612 | 1.563 |
16 Ago 2024 | 3,5935 | 0,06 | 1,68% | 3,585 | 3,5935 | 3,585 | 1.184 |
15 Ago 2024 | 3,534 | 0,04 | 1,23% | 3,509 | 3,534 | 3,509 | 194 |
14 Ago 2024 | 3,491 | 0,04 | 1,12% | 3,4785 | 3,498 | 3,4785 | 783 |
13 Ago 2024 | 3,4525 | -0,03 | -0,82% | 3,4525 | 3,4525 | 3,4525 | 26 |
12 Ago 2024 | 3,481 | 0,04 | 1,09% | 3,481 | 3,481 | 3,481 | 400 |
09 Ago 2024 | 3,4435 | 0,00 | 0,00% | 3,4435 | 3,4435 | 3,4435 | 0,00 |
08 Ago 2024 | 3,4435 | -0,03 | -0,96% | 3,4435 | 3,4435 | 3,443 | 802 |
07 Ago 2024 | 3,477 | 0,11 | 3,24% | 3,4795 | 3,484 | 3,477 | 21 |
06 Ago 2024 | 3,368 | 0,02 | 0,54% | 3,368 | 3,368 | 3,368 | 5 |
05 Ago 2024 | 3,35 | -0,09 | -2,52% | 3,33 | 3,35 | 3,33 | 1.274 |
02 Ago 2024 | 3,4365 | -0,24 | -6,41% | 3,4365 | 3,4365 | 3,4365 | 4.850 |
01 Ago 2024 | 3,672 | -0,11 | -2,93% | 3,672 | 3,672 | 3,672 | 450 |
31 Jul 2024 | 3,783 | -0,02 | -0,43% | 3,7855 | 3,7855 | 3,783 | 1.631 |
30 Jul 2024 | 3,7995 | 0,14 | 3,74% | 3,749 | 3,7995 | 3,749 | 787 |
29 Jul 2024 | 3,6625 | -0,03 | -0,69% | 3,727 | 3,727 | 3,6625 | 504 |
26 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
25 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
24 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
23 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
22 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
19 Jul 2024 | 3,688 | 0,00 | 0,00% | 3,688 | 3,688 | 3,688 | 0,00 |
18 Jul 2024 | 3,688 | 0,06 | 1,51% | 3,675 | 3,688 | 3,675 | 3.075 |
17 Jul 2024 | 3,633 | 0,00 | -0,12% | 3,644 | 3,644 | 3,633 | 817 |
16 Jul 2024 | 3,6375 | 0,03 | 0,75% | 3,6375 | 3,6375 | 3,6375 | 66 |
15 Jul 2024 | 3,6105 | 0,00 | 0,00% | 3,6105 | 3,6105 | 3,6105 | 0,00 |
12 Jul 2024 | 3,6105 | 0,02 | 0,60% | 3,603 | 3,6105 | 3,603 | 201 |
11 Jul 2024 | 3,589 | 0,02 | 0,52% | 3,589 | 3,589 | 3,589 | 167 |
10 Jul 2024 | 3,5705 | 0,00 | 0,00% | 3,5705 | 3,5705 | 3,5705 | 0,00 |
09 Jul 2024 | 3,5705 | 0,00 | 0,00% | 3,5705 | 3,5705 | 3,5705 | 0,00 |
08 Jul 2024 | 3,5705 | 0,02 | 0,62% | 3,615 | 3,615 | 3,5705 | 1.947 |
05 Jul 2024 | 3,5485 | -0,02 | -0,66% | 3,5765 | 3,5765 | 3,5485 | 645 |
04 Jul 2024 | 3,572 | 0,00 | 0,00% | 3,572 | 3,572 | 3,572 | 0,00 |
03 Jul 2024 | 3,572 | 0,00 | -0,13% | 3,572 | 3,572 | 3,572 | 383 |
02 Jul 2024 | 3,5765 | 0,00 | 0,00% | 3,5765 | 3,5765 | 3,5765 | 0,00 |
01 Jul 2024 | 3,5765 | 0,04 | 1,05% | 3,573 | 3,5765 | 3,573 | 1.705 |