Cotações Históricas ITAG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 27.947,20 | -18,56 | -0,07% | 27.965,76 | 27.965,76 | 27.725,19 | 0 |
24 Abr 2024 | 27.965,76 | -92,86 | -0,33% | 28.058,58 | 28.139,99 | 27.926,27 | 0 |
23 Abr 2024 | 28.058,62 | -60,35 | -0,21% | 28.118,88 | 28.204,99 | 27.849,78 | 0 |
22 Abr 2024 | 28.118,97 | 122,17 | 0,44% | 27.996,80 | 28.227,13 | 27.895,55 | 0 |
19 Abr 2024 | 27.996,80 | 257,84 | 0,93% | 27.739,05 | 28.066,18 | 27.712,71 | 0 |
18 Abr 2024 | 27.738,96 | 2,86 | 0,01% | 27.735,99 | 27.978,51 | 27.579,87 | 0 |
17 Abr 2024 | 27.736,10 | -38,69 | -0,14% | 27.774,79 | 28.001,99 | 27.632,07 | 0 |
16 Abr 2024 | 27.774,79 | -202,17 | -0,72% | 27.976,94 | 27.976,94 | 27.608,05 | 0 |
15 Abr 2024 | 27.976,96 | -156,42 | -0,56% | 28.133,38 | 28.215,15 | 27.922,12 | 0 |
12 Abr 2024 | 28.133,38 | -380,14 | -1,33% | 28.513,45 | 28.562,42 | 28.052,00 | 0 |
11 Abr 2024 | 28.513,52 | -108,16 | -0,38% | 28.621,68 | 28.621,68 | 28.406,14 | 0 |
10 Abr 2024 | 28.621,68 | -370,45 | -1,28% | 28.992,12 | 28.992,12 | 28.540,68 | 0 |
09 Abr 2024 | 28.992,13 | 229,32 | 0,80% | 28.762,95 | 29.007,65 | 28.762,95 | 0 |
08 Abr 2024 | 28.762,81 | 480,33 | 1,70% | 28.282,69 | 28.833,72 | 28.282,69 | 0 |
05 Abr 2024 | 28.282,48 | -131,04 | -0,46% | 28.412,26 | 28.413,94 | 28.203,49 | 0 |
04 Abr 2024 | 28.413,52 | 14,72 | 0,05% | 28.398,79 | 28.907,80 | 28.360,39 | 0 |
03 Abr 2024 | 28.398,80 | -92,39 | -0,32% | 28.490,66 | 28.490,66 | 28.170,70 | 0 |
02 Abr 2024 | 28.491,19 | 144,79 | 0,51% | 28.346,40 | 28.512,93 | 28.276,96 | 0 |
01 Abr 2024 | 28.346,40 | -241,21 | -0,84% | 28.587,56 | 28.688,61 | 28.302,11 | 0 |
28 Mar 2024 | 28.587,61 | 115,11 | 0,40% | 28.472,51 | 28.643,02 | 28.381,94 | 0 |
27 Mar 2024 | 28.472,50 | 225,88 | 0,80% | 28.246,62 | 28.490,87 | 28.109,75 | 0 |
26 Mar 2024 | 28.246,62 | -44,91 | -0,16% | 28.291,53 | 28.327,24 | 28.202,58 | 0 |
25 Mar 2024 | 28.291,53 | -11,16 | -0,04% | 28.302,70 | 28.359,15 | 28.232,89 | 0 |
22 Mar 2024 | 28.302,69 | -249,55 | -0,87% | 28.552,25 | 28.552,25 | 28.266,21 | 0 |
21 Mar 2024 | 28.552,24 | -227,10 | -0,79% | 28.779,39 | 28.890,46 | 28.538,59 | 0 |
20 Mar 2024 | 28.779,34 | 382,26 | 1,35% | 28.397,08 | 28.800,46 | 28.347,75 | 0 |
19 Mar 2024 | 28.397,08 | 125,06 | 0,44% | 28.272,06 | 28.503,67 | 28.272,06 | 0 |
18 Mar 2024 | 28.272,02 | 79,65 | 0,28% | 28.195,97 | 28.378,61 | 28.094,59 | 0 |
15 Mar 2024 | 28.192,37 | -176,45 | -0,62% | 28.368,82 | 28.430,39 | 28.148,05 | 0 |
14 Mar 2024 | 28.368,82 | -85,06 | -0,30% | 28.453,88 | 28.510,35 | 28.256,77 | 0 |
13 Mar 2024 | 28.453,88 | 106,47 | 0,38% | 28.347,41 | 28.563,42 | 28.308,96 | 0 |
12 Mar 2024 | 28.347,41 | 350,51 | 1,25% | 27.996,90 | 28.421,01 | 27.996,90 | 0 |
11 Mar 2024 | 27.996,90 | -210,47 | -0,75% | 28.207,16 | 28.228,78 | 27.980,96 | 0 |
08 Mar 2024 | 28.207,37 | -369,52 | -1,29% | 28.576,72 | 28.576,72 | 27.934,21 | 0 |
07 Mar 2024 | 28.576,89 | -85,59 | -0,30% | 28.662,58 | 28.758,58 | 28.514,64 | 0 |
06 Mar 2024 | 28.662,48 | 194,61 | 0,68% | 28.468,01 | 28.763,94 | 28.468,01 | 0 |
05 Mar 2024 | 28.467,87 | -50,56 | -0,18% | 28.518,43 | 28.653,19 | 28.406,14 | 0 |
04 Mar 2024 | 28.518,43 | -190,55 | -0,66% | 28.708,10 | 28.756,37 | 28.513,16 | 0 |
01 Mar 2024 | 28.708,98 | 42,23 | 0,15% | 28.666,75 | 28.825,92 | 28.607,71 | 0 |
29 Fev 2024 | 28.666,75 | -193,30 | -0,67% | 28.859,92 | 28.867,56 | 28.571,35 | 0 |
28 Fev 2024 | 28.860,05 | -384,82 | -1,32% | 29.244,86 | 29.244,86 | 28.766,02 | 0 |
27 Fev 2024 | 29.244,87 | 446,67 | 1,55% | 28.799,05 | 29.244,87 | 28.799,05 | 0 |
26 Fev 2024 | 28.798,20 | 42,61 | 0,15% | 28.755,30 | 28.881,43 | 28.667,97 | 0 |
23 Fev 2024 | 28.755,59 | -183,45 | -0,63% | 28.939,10 | 29.011,62 | 28.677,51 | 0 |
22 Fev 2024 | 28.939,04 | 62,18 | 0,22% | 28.876,85 | 29.060,84 | 28.869,49 | 0 |
21 Fev 2024 | 28.876,86 | 49,57 | 0,17% | 28.827,30 | 28.876,86 | 28.723,65 | 0 |
20 Fev 2024 | 28.827,29 | 158,27 | 0,55% | 28.668,40 | 28.828,49 | 28.510,45 | 0 |
19 Fev 2024 | 28.669,02 | 55,06 | 0,19% | 28.613,86 | 28.669,06 | 28.474,12 | 0 |
16 Fev 2024 | 28.613,96 | 243,54 | 0,86% | 28.370,42 | 28.682,54 | 28.347,65 | 0 |
15 Fev 2024 | 28.370,42 | 207,39 | 0,74% | 28.163,03 | 28.372,11 | 28.137,82 | 0 |
14 Fev 2024 | 28.163,03 | -245,37 | -0,86% | 28.408,40 | 28.408,40 | 28.096,09 | 0 |
09 Fev 2024 | 28.408,40 | -65,62 | -0,23% | 28.473,74 | 28.635,84 | 28.340,54 | 0 |
08 Fev 2024 | 28.474,02 | -409,99 | -1,42% | 28.883,98 | 28.913,33 | 28.386,95 | 0 |
07 Fev 2024 | 28.884,01 | -54,39 | -0,19% | 28.937,51 | 28.969,55 | 28.736,87 | 0 |
06 Fev 2024 | 28.938,40 | 556,40 | 1,96% | 28.381,85 | 28.938,54 | 28.381,85 | 0 |
05 Fev 2024 | 28.382,00 | 58,78 | 0,21% | 28.323,07 | 28.463,89 | 28.145,58 | 0 |
02 Fev 2024 | 28.323,22 | -278,98 | -0,98% | 28.599,97 | 28.696,00 | 28.209,27 | 0 |
01 Fev 2024 | 28.602,20 | 143,04 | 0,50% | 28.458,98 | 28.631,20 | 28.373,25 | 0 |
31 Jan 2024 | 28.459,16 | 82,56 | 0,29% | 28.376,64 | 28.863,55 | 28.348,34 | 0 |
30 Jan 2024 | 28.376,60 | -228,78 | -0,80% | 28.603,15 | 28.603,15 | 28.306,61 | 0 |
29 Jan 2024 | 28.605,38 | -114,03 | -0,40% | 28.719,93 | 28.731,18 | 28.457,68 | 0 |