Cotações Históricas INTRUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 50,40 | 0,93 | 1,88% | 50,64 | 51,80 | 49,84 | 20.479 |
26 Jul 2024 | 49,47 | -1,67 | -3,27% | 52,02 | 52,98 | 49,00 | 45.756 |
25 Jul 2024 | 51,14 | 2,79 | 5,77% | 47,52 | 52,38 | 46,54 | 54.299 |
24 Jul 2024 | 48,35 | 2,62 | 5,73% | 45,01 | 49,01 | 44,46 | 26.421 |
23 Jul 2024 | 45,73 | -4,67 | -9,27% | 51,94 | 52,36 | 44,79 | 38.809 |
22 Jul 2024 | 50,40 | 1,65 | 3,38% | 48,30 | 54,58 | 48,30 | 46.770 |
19 Jul 2024 | 48,75 | 1,75 | 3,72% | 46,80 | 49,18 | 44,38 | 33.048 |
18 Jul 2024 | 47,00 | 8,84 | 23,17% | 38,17 | 47,44 | 37,52 | 97.811 |
17 Jul 2024 | 38,16 | -2,34 | -5,78% | 40,56 | 41,09 | 38,16 | 26.103 |
16 Jul 2024 | 40,50 | 3,20 | 8,58% | 38,75 | 42,33 | 38,17 | 31.108 |
15 Jul 2024 | 37,30 | -1,57 | -4,04% | 36,94 | 38,01 | 36,75 | 8.187 |
12 Jul 2024 | 38,87 | 4,47 | 12,99% | 34,41 | 39,265 | 34,26 | 45.407 |
11 Jul 2024 | 34,40 | 1,99 | 6,14% | 33,92 | 35,07 | 33,87 | 17.950 |
10 Jul 2024 | 32,41 | -1,69 | -4,96% | 33,41 | 33,45 | 31,07 | 20.409 |
09 Jul 2024 | 34,10 | 0,59 | 1,78% | 33,46 | 36,06 | 33,45 | 21.758 |
08 Jul 2024 | 33,505 | 0,01 | 0,01% | 33,18 | 33,82 | 32,73 | 5.319 |
05 Jul 2024 | 33,50 | 1,89 | 5,98% | 31,56 | 33,80 | 31,56 | 24.292 |
04 Jul 2024 | 31,61 | 0,59 | 1,90% | 31,01 | 31,80 | 30,79 | 6.408 |
03 Jul 2024 | 31,02 | -0,27 | -0,86% | 31,52 | 31,52 | 30,19 | 3.925 |
02 Jul 2024 | 31,29 | 0,09 | 0,29% | 31,35 | 31,78 | 31,02 | 5.220 |
01 Jul 2024 | 31,20 | 1,20 | 4,00% | 31,03 | 31,86 | 30,75 | 10.516 |
28 Jun 2024 | 30,00 | -0,54 | -1,77% | 30,92 | 31,075 | 30,00 | 22.219 |
27 Jun 2024 | 30,54 | -0,42 | -1,36% | 31,11 | 31,59 | 30,04 | 33.181 |
26 Jun 2024 | 30,96 | 2,14 | 7,43% | 29,39 | 31,13 | 28,80 | 77.975 |
25 Jun 2024 | 28,82 | -3,45 | -10,69% | 30,27 | 31,58 | 28,57 | 40.903 |
24 Jun 2024 | 32,27 | -1,65 | -4,86% | 32,57 | 34,48 | 32,01 | 39.037 |
21 Jun 2024 | 33,92 | 0,00 | 0,00% | 33,92 | 33,92 | 33,92 | 0,00 |
20 Jun 2024 | 33,92 | 7,12 | 26,57% | 26,48 | 36,46 | 26,48 | 119.340 |
19 Jun 2024 | 26,80 | -0,47 | -1,72% | 27,45 | 27,87 | 26,605 | 28.728 |
18 Jun 2024 | 27,27 | -1,18 | -4,15% | 28,10 | 28,10 | 26,67 | 94.972 |
17 Jun 2024 | 28,45 | -1,30 | -4,35% | 29,55 | 29,55 | 28,32 | 29.892 |
14 Jun 2024 | 29,745 | -0,25 | -0,82% | 30,04 | 30,52 | 29,53 | 21.935 |
13 Jun 2024 | 29,99 | -1,39 | -4,43% | 31,42 | 31,76 | 29,90 | 10.358 |
12 Jun 2024 | 31,38 | 0,38 | 1,23% | 32,02 | 32,02 | 30,87 | 21.909 |
11 Jun 2024 | 31,00 | 0,45 | 1,47% | 31,31 | 32,23 | 30,56 | 65.848 |
10 Jun 2024 | 30,55 | -0,25 | -0,81% | 30,33 | 30,78 | 30,30 | 21.468 |
07 Jun 2024 | 30,80 | -0,48 | -1,53% | 31,58 | 32,45 | 30,23 | 30.331 |
06 Jun 2024 | 31,28 | 0,00 | 0,00% | 31,28 | 31,28 | 31,28 | 0,00 |
05 Jun 2024 | 31,28 | -1,02 | -3,16% | 32,68 | 32,68 | 31,02 | 14.488 |
04 Jun 2024 | 32,30 | -1,20 | -3,58% | 33,32 | 33,73 | 32,29 | 32.308 |
03 Jun 2024 | 33,50 | -1,41 | -4,04% | 35,96 | 36,13 | 32,63 | 30.910 |
31 Mai 2024 | 34,91 | -0,40 | -1,13% | 36,09 | 36,09 | 33,52 | 45.280 |
30 Mai 2024 | 35,31 | 5,31 | 17,70% | 30,09 | 35,77 | 30,09 | 68.473 |
29 Mai 2024 | 30,00 | -0,49 | -1,61% | 29,67 | 31,21 | 29,67 | 22.346 |
28 Mai 2024 | 30,49 | 3,12 | 11,40% | 27,62 | 30,91 | 27,62 | 27.491 |
27 Mai 2024 | 27,37 | 0,54 | 2,01% | 26,92 | 27,56 | 26,455 | 14.246 |
24 Mai 2024 | 26,83 | -0,16 | -0,59% | 26,82 | 26,83 | 26,36 | 4.866 |
23 Mai 2024 | 26,99 | 0,06 | 0,22% | 26,86 | 27,26 | 26,66 | 4.253 |
22 Mai 2024 | 26,93 | 0,12 | 0,45% | 26,94 | 27,66 | 26,93 | 10.397 |
21 Mai 2024 | 26,81 | -0,47 | -1,72% | 26,75 | 27,19 | 26,39 | 10.536 |
20 Mai 2024 | 27,28 | -1,53 | -5,31% | 28,85 | 28,92 | 27,28 | 4.765 |
17 Mai 2024 | 28,81 | -1,98 | -6,43% | 30,74 | 30,74 | 28,405 | 13.804 |
16 Mai 2024 | 30,79 | -0,19 | -0,61% | 31,09 | 31,74 | 30,38 | 7.074 |
15 Mai 2024 | 30,98 | 2,54 | 8,93% | 28,55 | 31,105 | 28,09 | 21.454 |
14 Mai 2024 | 28,44 | 0,62 | 2,23% | 27,89 | 28,44 | 27,60 | 20.611 |
13 Mai 2024 | 27,82 | -0,56 | -1,97% | 28,45 | 28,45 | 27,82 | 12.887 |
10 Mai 2024 | 28,38 | 0,39 | 1,39% | 28,81 | 29,34 | 28,38 | 8.784 |
09 Mai 2024 | 27,99 | 0,00 | 0,00% | 27,99 | 27,99 | 27,99 | 0,00 |
08 Mai 2024 | 27,99 | -0,55 | -1,93% | 28,24 | 29,31 | 27,99 | 12.160 |
07 Mai 2024 | 28,54 | 1,88 | 7,05% | 25,91 | 29,06 | 25,81 | 43.043 |
06 Mai 2024 | 26,66 | -0,34 | -1,26% | 27,89 | 28,01 | 26,46 | 20.710 |
03 Mai 2024 | 27,00 | -0,91 | -3,26% | 28,27 | 28,50 | 27,00 | 12.763 |
02 Mai 2024 | 27,91 | 1,84 | 7,06% | 26,90 | 27,91 | 26,82 | 20.768 |
01 Mai 2024 | 26,07 | 0,00 | 0,00% | 26,07 | 26,07 | 26,07 | 0,00 |