Cotações Históricas ICON
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 2.769,87 | 63,15 | 2,33% | 2.706,77 | 2.775,35 | 2.706,77 | 0 |
25 Abr 2024 | 2.706,72 | -5,50 | -0,20% | 2.712,22 | 2.712,22 | 2.675,90 | 0 |
24 Abr 2024 | 2.712,22 | -11,45 | -0,42% | 2.723,65 | 2.730,84 | 2.705,45 | 0 |
23 Abr 2024 | 2.723,67 | 1,05 | 0,04% | 2.722,59 | 2.740,35 | 2.689,17 | 0 |
22 Abr 2024 | 2.722,62 | 10,14 | 0,37% | 2.712,57 | 2.741,17 | 2.703,82 | 0 |
19 Abr 2024 | 2.712,48 | 27,65 | 1,03% | 2.684,82 | 2.742,42 | 2.683,00 | 0 |
18 Abr 2024 | 2.684,83 | 0,85 | 0,03% | 2.683,92 | 2.706,64 | 2.663,81 | 0 |
17 Abr 2024 | 2.683,98 | -32,56 | -1,20% | 2.716,55 | 2.735,66 | 2.672,09 | 0 |
16 Abr 2024 | 2.716,54 | -42,35 | -1,54% | 2.758,86 | 2.758,86 | 2.716,54 | 0 |
15 Abr 2024 | 2.758,89 | -28,26 | -1,01% | 2.787,14 | 2.788,12 | 2.758,53 | 0 |
12 Abr 2024 | 2.787,15 | -60,31 | -2,12% | 2.847,42 | 2.847,42 | 2.779,45 | 0 |
11 Abr 2024 | 2.847,46 | -10,43 | -0,36% | 2.857,89 | 2.859,07 | 2.833,51 | 0 |
10 Abr 2024 | 2.857,89 | -70,33 | -2,40% | 2.928,22 | 2.928,22 | 2.854,01 | 0 |
09 Abr 2024 | 2.928,22 | 50,35 | 1,75% | 2.877,86 | 2.942,17 | 2.877,86 | 0 |
08 Abr 2024 | 2.877,87 | 33,37 | 1,17% | 2.844,61 | 2.883,86 | 2.833,86 | 0 |
05 Abr 2024 | 2.844,50 | -31,29 | -1,09% | 2.875,82 | 2.884,57 | 2.835,85 | 0 |
04 Abr 2024 | 2.875,79 | 22,70 | 0,80% | 2.853,09 | 2.924,93 | 2.853,09 | 0 |
03 Abr 2024 | 2.853,09 | -7,94 | -0,28% | 2.861,01 | 2.870,60 | 2.807,19 | 0 |
02 Abr 2024 | 2.861,03 | -11,72 | -0,41% | 2.872,75 | 2.874,46 | 2.837,94 | 0 |
01 Abr 2024 | 2.872,75 | -44,17 | -1,51% | 2.916,92 | 2.922,81 | 2.867,83 | 0 |
28 Mar 2024 | 2.916,92 | 6,66 | 0,23% | 2.910,26 | 2.936,85 | 2.892,12 | 0 |
27 Mar 2024 | 2.910,26 | 11,14 | 0,38% | 2.899,12 | 2.914,37 | 2.871,88 | 0 |
26 Mar 2024 | 2.899,12 | -7,66 | -0,26% | 2.906,89 | 2.919,45 | 2.890,65 | 0 |
25 Mar 2024 | 2.906,78 | -10,73 | -0,37% | 2.917,51 | 2.928,17 | 2.898,46 | 0 |
22 Mar 2024 | 2.917,51 | -57,05 | -1,92% | 2.974,55 | 2.974,55 | 2.909,21 | 0 |
21 Mar 2024 | 2.974,56 | -21,19 | -0,71% | 2.995,78 | 3.003,57 | 2.961,98 | 0 |
20 Mar 2024 | 2.995,75 | 67,51 | 2,31% | 2.928,24 | 2.999,72 | 2.928,24 | 0 |
19 Mar 2024 | 2.928,24 | 14,59 | 0,50% | 2.913,67 | 2.938,17 | 2.897,70 | 0 |
18 Mar 2024 | 2.913,65 | -2,11 | -0,07% | 2.917,67 | 2.939,27 | 2.903,89 | 0 |
15 Mar 2024 | 2.915,76 | -52,15 | -1,76% | 2.967,91 | 2.975,60 | 2.915,76 | 0 |
14 Mar 2024 | 2.967,91 | -4,28 | -0,14% | 2.972,19 | 2.982,02 | 2.946,78 | 0 |
13 Mar 2024 | 2.972,19 | 25,91 | 0,88% | 2.946,27 | 2.983,92 | 2.935,87 | 0 |
12 Mar 2024 | 2.946,28 | 48,88 | 1,69% | 2.897,39 | 2.954,82 | 2.897,39 | 0 |
11 Mar 2024 | 2.897,40 | -11,34 | -0,39% | 2.908,74 | 2.913,89 | 2.887,52 | 0 |
08 Mar 2024 | 2.908,74 | 20,42 | 0,71% | 2.888,23 | 2.910,00 | 2.861,58 | 0 |
07 Mar 2024 | 2.888,32 | 13,20 | 0,46% | 2.875,11 | 2.889,15 | 2.856,96 | 0 |
06 Mar 2024 | 2.875,12 | 7,02 | 0,24% | 2.868,18 | 2.905,21 | 2.868,15 | 0 |
05 Mar 2024 | 2.868,10 | 25,34 | 0,89% | 2.842,88 | 2.898,93 | 2.842,68 | 0 |
04 Mar 2024 | 2.842,76 | -42,51 | -1,47% | 2.885,27 | 2.893,19 | 2.841,05 | 0 |
01 Mar 2024 | 2.885,27 | 4,53 | 0,16% | 2.880,72 | 2.900,18 | 2.858,57 | 0 |
29 Fev 2024 | 2.880,74 | -32,49 | -1,12% | 2.913,18 | 2.913,18 | 2.863,15 | 0 |
28 Fev 2024 | 2.913,23 | -28,13 | -0,96% | 2.941,36 | 2.941,36 | 2.908,46 | 0 |
27 Fev 2024 | 2.941,36 | 93,49 | 3,28% | 2.847,92 | 2.942,15 | 2.847,92 | 0 |
26 Fev 2024 | 2.847,87 | 10,32 | 0,36% | 2.837,40 | 2.869,56 | 2.831,50 | 0 |
23 Fev 2024 | 2.837,55 | -24,76 | -0,87% | 2.862,34 | 2.865,34 | 2.821,82 | 0 |
22 Fev 2024 | 2.862,31 | 24,89 | 0,88% | 2.837,42 | 2.870,33 | 2.837,42 | 0 |
21 Fev 2024 | 2.837,42 | 0,60 | 0,02% | 2.836,82 | 2.838,00 | 2.800,54 | 0 |
20 Fev 2024 | 2.836,82 | 47,97 | 1,72% | 2.788,86 | 2.842,49 | 2.775,12 | 0 |
19 Fev 2024 | 2.788,85 | -12,20 | -0,44% | 2.801,00 | 2.801,00 | 2.772,55 | 0 |
16 Fev 2024 | 2.801,05 | 3,43 | 0,12% | 2.797,63 | 2.819,10 | 2.772,82 | 0 |
15 Fev 2024 | 2.797,62 | 7,85 | 0,28% | 2.789,77 | 2.823,09 | 2.789,77 | 0 |
14 Fev 2024 | 2.789,77 | -40,95 | -1,45% | 2.830,72 | 2.830,72 | 2.778,40 | 0 |
09 Fev 2024 | 2.830,72 | -3,66 | -0,13% | 2.834,37 | 2.853,80 | 2.816,92 | 0 |
08 Fev 2024 | 2.834,38 | -48,05 | -1,67% | 2.882,58 | 2.882,58 | 2.807,86 | 0 |
07 Fev 2024 | 2.882,43 | 2,34 | 0,08% | 2.880,05 | 2.887,69 | 2.850,22 | 0 |
06 Fev 2024 | 2.880,09 | 44,21 | 1,56% | 2.835,88 | 2.888,39 | 2.832,96 | 0 |
05 Fev 2024 | 2.835,88 | -11,89 | -0,42% | 2.847,69 | 2.865,40 | 2.814,88 | 0 |
02 Fev 2024 | 2.847,77 | -29,46 | -1,02% | 2.876,03 | 2.897,89 | 2.825,51 | 0 |
01 Fev 2024 | 2.877,23 | -1,05 | -0,04% | 2.878,18 | 2.882,65 | 2.844,58 | 0 |
31 Jan 2024 | 2.878,28 | 17,80 | 0,62% | 2.860,29 | 2.928,29 | 2.860,25 | 0 |
30 Jan 2024 | 2.860,48 | -46,95 | -1,61% | 2.906,24 | 2.906,24 | 2.843,31 | 0 |
29 Jan 2024 | 2.907,43 | -20,61 | -0,70% | 2.928,04 | 2.937,91 | 2.898,70 | 0 |