Cotações Históricas 1IFX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,26 | 0,27 | 0,79% | 34,025 | 35,01 | 34,025 | 1.700 |
27 Jun 2024 | 33,99 | -0,23 | -0,66% | 34,005 | 34,11 | 33,975 | 645 |
26 Jun 2024 | 34,215 | 0,12 | 0,34% | 34,63 | 35,085 | 34,215 | 730 |
25 Jun 2024 | 34,10 | 0,16 | 0,46% | 33,10 | 34,10 | 33,10 | 665 |
24 Jun 2024 | 33,945 | -0,21 | -0,61% | 34,125 | 34,22 | 33,945 | 187 |
21 Jun 2024 | 34,155 | -0,76 | -2,16% | 34,265 | 34,56 | 33,645 | 3.087 |
20 Jun 2024 | 34,91 | 0,14 | 0,40% | 34,785 | 35,10 | 34,725 | 2.781 |
19 Jun 2024 | 34,77 | -1,22 | -3,39% | 36,06 | 36,06 | 34,53 | 4.661 |
18 Jun 2024 | 35,99 | -0,31 | -0,85% | 36,435 | 36,505 | 35,58 | 2.155 |
17 Jun 2024 | 36,30 | -0,18 | -0,48% | 36,745 | 37,05 | 36,30 | 1.429 |
14 Jun 2024 | 36,475 | -1,33 | -3,51% | 36,90 | 36,90 | 36,45 | 4.571 |
13 Jun 2024 | 37,80 | -0,69 | -1,79% | 38,82 | 38,82 | 37,80 | 5.061 |
12 Jun 2024 | 38,49 | 0,87 | 2,31% | 37,79 | 38,595 | 37,605 | 5.166 |
11 Jun 2024 | 37,62 | -0,03 | -0,08% | 37,31 | 37,77 | 37,31 | 109 |
10 Jun 2024 | 37,65 | -0,37 | -0,97% | 37,635 | 37,65 | 37,40 | 980 |
07 Jun 2024 | 38,02 | 1,34 | 3,65% | 36,95 | 38,20 | 36,83 | 4.221 |
06 Jun 2024 | 36,68 | -0,73 | -1,95% | 37,965 | 37,965 | 36,615 | 3.185 |
05 Jun 2024 | 37,41 | 0,61 | 1,66% | 36,70 | 37,41 | 36,70 | 1.702 |
04 Jun 2024 | 36,80 | -0,19 | -0,50% | 36,785 | 37,39 | 36,69 | 1.058 |
03 Jun 2024 | 36,985 | 0,17 | 0,48% | 37,23 | 37,655 | 36,985 | 1.277 |
31 Mai 2024 | 36,81 | -0,30 | -0,81% | 36,61 | 37,28 | 36,495 | 1.583 |
30 Mai 2024 | 37,11 | 0,06 | 0,16% | 37,33 | 37,35 | 37,05 | 1.059 |
29 Mai 2024 | 37,05 | -1,26 | -3,29% | 37,755 | 37,755 | 36,96 | 4.134 |
28 Mai 2024 | 38,31 | 0,32 | 0,83% | 38,205 | 38,31 | 38,10 | 1.694 |
27 Mai 2024 | 37,995 | 0,21 | 0,56% | 37,25 | 38,175 | 37,25 | 473 |
24 Mai 2024 | 37,785 | -0,10 | -0,26% | 37,365 | 37,85 | 37,365 | 866 |
23 Mai 2024 | 37,885 | 0,17 | 0,46% | 38,32 | 38,32 | 37,695 | 5.841 |
22 Mai 2024 | 37,71 | 1,44 | 3,96% | 36,30 | 37,71 | 36,25 | 1.744 |
21 Mai 2024 | 36,275 | -1,09 | -2,92% | 37,30 | 37,30 | 36,275 | 437 |
20 Mai 2024 | 37,365 | 0,57 | 1,54% | 37,145 | 37,445 | 36,63 | 2.386 |
17 Mai 2024 | 36,80 | -0,40 | -1,08% | 36,60 | 36,80 | 36,18 | 1.552 |
16 Mai 2024 | 37,20 | -0,82 | -2,16% | 38,065 | 38,065 | 37,20 | 3.196 |
15 Mai 2024 | 38,02 | 0,91 | 2,45% | 37,24 | 38,02 | 37,24 | 4.879 |
14 Mai 2024 | 37,11 | -0,21 | -0,56% | 37,155 | 37,30 | 37,10 | 1.234 |
13 Mai 2024 | 37,32 | -0,48 | -1,27% | 37,915 | 38,015 | 37,17 | 1.500 |
10 Mai 2024 | 37,80 | 1,03 | 2,80% | 37,455 | 38,10 | 37,405 | 10.764 |
09 Mai 2024 | 36,77 | 0,84 | 2,34% | 36,02 | 36,95 | 36,02 | 8.282 |
08 Mai 2024 | 35,93 | -0,37 | -1,02% | 36,485 | 36,785 | 35,64 | 6.946 |
07 Mai 2024 | 36,30 | 4,20 | 13,08% | 32,50 | 36,60 | 32,50 | 39.757 |
06 Mai 2024 | 32,10 | 0,68 | 2,15% | 31,65 | 32,13 | 31,605 | 1.580 |
03 Mai 2024 | 31,425 | 0,00 | 0,00% | 31,85 | 31,85 | 31,425 | 463 |
02 Mai 2024 | 31,425 | -1,18 | -3,60% | 32,115 | 32,295 | 31,38 | 2.172 |
30 Abr 2024 | 32,60 | -0,25 | -0,78% | 33,40 | 33,415 | 32,60 | 364 |
29 Abr 2024 | 32,855 | -0,13 | -0,38% | 32,805 | 33,155 | 32,685 | 2.300 |
26 Abr 2024 | 32,98 | 0,50 | 1,54% | 32,90 | 33,18 | 32,715 | 3.028 |
25 Abr 2024 | 32,48 | 1,06 | 3,39% | 30,735 | 32,84 | 30,735 | 4.160 |
24 Abr 2024 | 31,415 | 1,59 | 5,33% | 32,055 | 32,16 | 31,415 | 4.753 |
23 Abr 2024 | 29,825 | -0,07 | -0,22% | 29,995 | 29,995 | 29,72 | 3.475 |
22 Abr 2024 | 29,89 | -0,29 | -0,96% | 29,935 | 30,50 | 29,645 | 743 |
19 Abr 2024 | 30,18 | -0,77 | -2,49% | 30,37 | 30,45 | 30,165 | 3.041 |
18 Abr 2024 | 30,95 | -0,71 | -2,23% | 31,05 | 31,09 | 30,40 | 4.190 |
17 Abr 2024 | 31,655 | -0,24 | -0,74% | 31,77 | 31,845 | 31,545 | 1.630 |
16 Abr 2024 | 31,89 | -0,41 | -1,25% | 31,89 | 31,89 | 31,815 | 89 |
15 Abr 2024 | 32,295 | 0,33 | 1,03% | 32,32 | 32,94 | 32,295 | 263 |
12 Abr 2024 | 31,965 | -0,88 | -2,66% | 32,70 | 32,70 | 31,95 | 3.691 |
11 Abr 2024 | 32,84 | -0,89 | -2,62% | 33,535 | 33,535 | 32,655 | 3.186 |
10 Abr 2024 | 33,725 | 0,23 | 0,67% | 34,17 | 34,30 | 33,555 | 2.020 |
09 Abr 2024 | 33,50 | 1,03 | 3,17% | 32,47 | 33,80 | 32,45 | 8.820 |
08 Abr 2024 | 32,47 | 0,83 | 2,64% | 31,385 | 32,49 | 31,385 | 1.612 |
05 Abr 2024 | 31,635 | -0,23 | -0,72% | 31,395 | 31,755 | 31,32 | 3.674 |
04 Abr 2024 | 31,865 | 0,25 | 0,81% | 31,53 | 31,90 | 31,52 | 1.710 |
03 Abr 2024 | 31,61 | 0,88 | 2,85% | 31,385 | 31,725 | 31,245 | 5.792 |
02 Abr 2024 | 30,735 | -0,80 | -2,52% | 31,725 | 31,76 | 30,735 | 8.470 |