Cotações Históricas INXG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 15,468 | 0,00 | 0,00% | 15,468 | 15,468 | 15,468 | 0 |
05 Jun 2024 | 15,468 | 0,23 | 1,48% | 15,486 | 15,486 | 15,468 | 509 |
04 Jun 2024 | 15,242 | 0,00 | 0,00% | 15,242 | 15,242 | 15,242 | 0 |
03 Jun 2024 | 15,242 | 0,00 | 0,00% | 15,242 | 15,242 | 15,242 | 0 |
31 Mai 2024 | 15,242 | -0,09 | -0,57% | 15,074 | 15,242 | 15,074 | 5.934 |
30 Mai 2024 | 15,33 | 0,00 | 0,00% | 15,33 | 15,33 | 15,33 | 0 |
29 Mai 2024 | 15,33 | 0,00 | 0,00% | 15,33 | 15,33 | 15,33 | 0 |
28 Mai 2024 | 15,33 | -0,05 | -0,33% | 15,33 | 15,33 | 15,33 | 7.000 |
27 Mai 2024 | 15,38 | 0,06 | 0,40% | 15,372 | 15,388 | 15,366 | 55.523 |
24 Mai 2024 | 15,318 | -0,06 | -0,40% | 15,318 | 15,318 | 15,318 | 322 |
23 Mai 2024 | 15,38 | 0,06 | 0,40% | 15,38 | 15,38 | 15,378 | 2.352 |
22 Mai 2024 | 15,318 | -0,09 | -0,56% | 15,318 | 15,318 | 15,318 | 975 |
21 Mai 2024 | 15,404 | -0,01 | -0,08% | 15,362 | 15,404 | 15,362 | 6.272 |
20 Mai 2024 | 15,416 | -0,08 | -0,54% | 15,47 | 15,47 | 15,416 | 419 |
17 Mai 2024 | 15,50 | -0,09 | -0,56% | 15,518 | 15,518 | 15,478 | 971 |
16 Mai 2024 | 15,588 | -0,17 | -1,10% | 15,564 | 15,60 | 15,564 | 7.753 |
15 Mai 2024 | 15,762 | 0,21 | 1,38% | 15,526 | 15,762 | 15,526 | 230.160 |
14 Mai 2024 | 15,548 | 0,02 | 0,15% | 15,548 | 15,548 | 15,548 | 3.000 |
13 Mai 2024 | 15,524 | -0,03 | -0,18% | 15,52 | 15,524 | 15,52 | 680 |
10 Mai 2024 | 15,552 | 0,02 | 0,10% | 15,608 | 15,608 | 15,552 | 1.547 |
09 Mai 2024 | 15,536 | 0,11 | 0,69% | 15,456 | 15,536 | 15,452 | 5.453 |
08 Mai 2024 | 15,43 | 0,00 | 0,00% | 15,43 | 15,43 | 15,43 | 0 |
07 Mai 2024 | 15,43 | -0,03 | -0,17% | 15,43 | 15,43 | 15,43 | 1 |
06 Mai 2024 | 15,456 | 0,12 | 0,76% | 15,424 | 15,488 | 15,424 | 79.281 |
03 Mai 2024 | 15,34 | 0,03 | 0,22% | 15,34 | 15,34 | 15,34 | 322 |
02 Mai 2024 | 15,306 | -0,07 | -0,43% | 15,31 | 15,31 | 15,306 | 67 |
30 Abr 2024 | 15,372 | 0,00 | -0,03% | 15,444 | 15,444 | 15,348 | 435 |
29 Abr 2024 | 15,376 | 0,15 | 0,97% | 15,374 | 15,406 | 15,358 | 944 |
26 Abr 2024 | 15,228 | 0,01 | 0,09% | 15,194 | 15,306 | 15,176 | 435 |
25 Abr 2024 | 15,214 | -0,06 | -0,37% | 15,214 | 15,214 | 15,214 | 365 |
24 Abr 2024 | 15,27 | 0,00 | 0,00% | 15,27 | 15,27 | 15,27 | 0 |
23 Abr 2024 | 15,27 | -0,09 | -0,57% | 15,27 | 15,27 | 15,27 | 394 |
22 Abr 2024 | 15,358 | -0,17 | -1,11% | 15,358 | 15,358 | 15,358 | 212 |
19 Abr 2024 | 15,53 | 0,03 | 0,19% | 15,53 | 15,53 | 15,53 | 40 |
18 Abr 2024 | 15,50 | -0,10 | -0,64% | 15,50 | 15,50 | 15,50 | 1.320 |
17 Abr 2024 | 15,60 | 0,16 | 1,02% | 15,492 | 15,60 | 15,492 | 34 |
16 Abr 2024 | 15,442 | -0,06 | -0,40% | 15,396 | 15,442 | 15,386 | 5.411 |
15 Abr 2024 | 15,504 | -0,10 | -0,62% | 15,504 | 15,504 | 15,504 | 213 |
12 Abr 2024 | 15,60 | 0,07 | 0,46% | 15,446 | 15,60 | 15,446 | 1.872 |
11 Abr 2024 | 15,528 | 0,04 | 0,27% | 15,422 | 15,528 | 15,422 | 165 |
10 Abr 2024 | 15,486 | -0,14 | -0,88% | 15,664 | 15,736 | 15,486 | 9.076 |
09 Abr 2024 | 15,624 | 0,16 | 1,06% | 15,53 | 15,624 | 15,524 | 17.781 |
08 Abr 2024 | 15,46 | -0,10 | -0,64% | 15,414 | 15,464 | 15,388 | 22.745 |
05 Abr 2024 | 15,56 | -0,05 | -0,29% | 15,51 | 15,56 | 15,51 | 1.749 |
04 Abr 2024 | 15,606 | 0,07 | 0,44% | 15,606 | 15,606 | 15,606 | 807 |
03 Abr 2024 | 15,538 | 0,00 | 0,00% | 15,636 | 15,636 | 15,538 | 1.871 |
02 Abr 2024 | 15,538 | -0,33 | -2,09% | 15,666 | 15,728 | 15,51 | 100.163 |
28 Mar 2024 | 15,87 | 0,04 | 0,23% | 15,772 | 15,876 | 15,772 | 6.464 |
27 Mar 2024 | 15,834 | 0,15 | 0,98% | 15,876 | 15,876 | 15,834 | 6.930 |
26 Mar 2024 | 15,68 | 0,00 | 0,00% | 15,68 | 15,68 | 15,68 | 0 |
25 Mar 2024 | 15,68 | -0,13 | -0,85% | 15,70 | 15,70 | 15,68 | 522 |
22 Mar 2024 | 15,814 | 0,12 | 0,78% | 15,812 | 15,814 | 15,812 | 1.355 |
21 Mar 2024 | 15,692 | 0,09 | 0,56% | 15,692 | 15,692 | 15,692 | 5.255 |
20 Mar 2024 | 15,604 | 0,00 | 0,00% | 15,604 | 15,604 | 15,604 | 0 |
19 Mar 2024 | 15,604 | 0,00 | 0,00% | 15,604 | 15,604 | 15,604 | 0 |
18 Mar 2024 | 15,604 | 0,00 | 0,00% | 15,604 | 15,604 | 15,604 | 0 |
15 Mar 2024 | 15,604 | 0,00 | 0,00% | 15,604 | 15,604 | 15,604 | 0 |
14 Mar 2024 | 15,604 | 0,00 | 0,00% | 15,604 | 15,604 | 15,604 | 0 |
13 Mar 2024 | 15,604 | -0,06 | -0,40% | 15,604 | 15,604 | 15,604 | 650 |
12 Mar 2024 | 15,666 | -0,08 | -0,53% | 15,716 | 15,72 | 15,666 | 5.997 |
11 Mar 2024 | 15,75 | 0,05 | 0,33% | 15,75 | 15,75 | 15,75 | 499 |