Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ILSSEK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 2,95599 | 0,02 | 0,84% | 2,92448 | 2,95776 | 2,9223 | 0 |
| 21 Jul 2024 | 2,93131 | 0,00 | 0,00% | 2,93131 | 2,93131 | 2,93131 | 0 |
| 20 Jul 2024 | 2,93131 | 0,00 | 0,00% | 2,93131 | 2,93131 | 2,93131 | 0 |
| 19 Jul 2024 | 2,93131 | 0,03 | 0,87% | 2,90608 | 2,93729 | 2,89102 | 0 |
| 18 Jul 2024 | 2,90603 | 0,01 | 0,17% | 2,90055 | 2,91517 | 2,83928 | 0 |
| 17 Jul 2024 | 2,90103 | -0,03 | -0,89% | 2,927 | 2,93061 | 2,88739 | 0 |
| 16 Jul 2024 | 2,92705 | 0,00 | 0,10% | 2,91898 | 2,93732 | 2,91403 | 0 |
| 15 Jul 2024 | 2,92409 | 0,01 | 0,22% | 2,91763 | 2,93656 | 2,91209 | 0 |
| 14 Jul 2024 | 2,91759 | 0,01 | 0,44% | 2,90479 | 2,92377 | 2,90479 | 0 |
| 13 Jul 2024 | 2,90479 | 0,00 | 0,00% | 2,90479 | 2,91503 | 2,90479 | 0 |
| 12 Jul 2024 | 2,90479 | 0,02 | 0,80% | 2,88246 | 2,9301 | 2,88028 | 0 |
| 11 Jul 2024 | 2,8817 | 0,00 | -0,10% | 2,88472 | 2,90436 | 2,84939 | 0 |
| 10 Jul 2024 | 2,88459 | 0,01 | 0,40% | 2,8732 | 2,88907 | 2,86596 | 0 |
| 09 Jul 2024 | 2,87304 | -0,01 | -0,27% | 2,88086 | 2,90675 | 2,83843 | 0 |
| 08 Jul 2024 | 2,88086 | 0,04 | 1,37% | 2,84172 | 2,90035 | 2,83346 | 0 |
| 07 Jul 2024 | 2,84182 | 0,01 | 0,20% | 2,83627 | 2,84942 | 2,83627 | 0 |
| 06 Jul 2024 | 2,83627 | 0,00 | 0,00% | 2,83627 | 2,84328 | 2,83627 | 0 |
| 05 Jul 2024 | 2,83627 | 0,03 | 0,94% | 2,80939 | 2,85743 | 2,80274 | 0 |
| 04 Jul 2024 | 2,8098 | 0,03 | 0,99% | 2,78253 | 2,82091 | 2,78073 | 0 |
| 03 Jul 2024 | 2,78223 | -0,02 | -0,82% | 2,80239 | 2,81168 | 2,77907 | 0 |
| 02 Jul 2024 | 2,80536 | -0,02 | -0,70% | 2,82355 | 2,83256 | 2,80217 | 0 |
| 01 Jul 2024 | 2,82511 | 0,01 | 0,52% | 2,81211 | 2,83483 | 2,80 | 0 |
| 30 Jun 2024 | 2,81062 | 0,00 | -0,13% | 2,81434 | 2,81596 | 2,80191 | 0 |
| 29 Jun 2024 | 2,81434 | 0,00 | 0,00% | 2,81434 | 2,81434 | 2,81434 | 0 |
| 28 Jun 2024 | 2,81434 | -0,01 | -0,44% | 2,82607 | 2,83537 | 2,80942 | 0 |
| 27 Jun 2024 | 2,82681 | 0,01 | 0,27% | 2,81919 | 2,83767 | 2,80704 | 0 |
| 26 Jun 2024 | 2,81928 | 0,01 | 0,41% | 2,80766 | 2,83192 | 2,8049 | 0 |
| 25 Jun 2024 | 2,80765 | -0,01 | -0,26% | 2,81504 | 2,81815 | 2,79801 | 0 |
| 24 Jun 2024 | 2,81506 | 0,02 | 0,59% | 2,79868 | 2,81953 | 2,7949 | 0 |
| 23 Jun 2024 | 2,79846 | 0,01 | 0,22% | 2,79224 | 2,8048 | 2,79224 | 0 |
| 22 Jun 2024 | 2,79224 | 0,00 | 0,00% | 2,79224 | 2,80051 | 2,79224 | 0 |
| 21 Jun 2024 | 2,79224 | -0,02 | -0,81% | 2,81501 | 2,81858 | 2,79224 | 0 |
| 20 Jun 2024 | 2,81495 | 0,00 | -0,01% | 2,81513 | 2,83702 | 2,79585 | 0 |
| 19 Jun 2024 | 2,81523 | 0,01 | 0,22% | 2,80923 | 2,82088 | 2,79617 | 0 |
| 18 Jun 2024 | 2,80905 | -0,01 | -0,34% | 2,81898 | 2,82842 | 2,80342 | 0 |
| 17 Jun 2024 | 2,81877 | -0,02 | -0,70% | 2,82929 | 2,83779 | 2,81239 | 0 |
| 16 Jun 2024 | 2,83862 | 0,00 | 0,00% | 2,83862 | 2,83862 | 2,83862 | 0 |
| 15 Jun 2024 | 2,83862 | 0,00 | 0,00% | 2,83862 | 2,83862 | 2,83862 | 0 |
| 14 Jun 2024 | 2,83862 | 0,03 | 0,97% | 2,81119 | 2,87631 | 2,80738 | 0 |
| 13 Jun 2024 | 2,81124 | 0,00 | 0,14% | 2,80762 | 2,84347 | 2,79101 | 0 |
| 12 Jun 2024 | 2,80743 | -0,02 | -0,87% | 2,83191 | 2,83955 | 2,78857 | 0 |
| 11 Jun 2024 | 2,83201 | 0,03 | 0,96% | 2,80489 | 2,84059 | 2,78567 | 0 |
| 10 Jun 2024 | 2,80507 | 0,01 | 0,24% | 2,79724 | 2,82439 | 2,79158 | 0 |
| 09 Jun 2024 | 2,79832 | -0,01 | -0,25% | 2,80525 | 2,81119 | 2,78194 | 0 |
| 08 Jun 2024 | 2,80525 | 0,00 | 0,00% | 2,80525 | 2,80525 | 2,78205 | 0 |
| 07 Jun 2024 | 2,80525 | 0,02 | 0,59% | 2,78934 | 2,80975 | 2,77346 | 0 |
| 06 Jun 2024 | 2,78876 | -0,01 | -0,40% | 2,80021 | 2,8048 | 2,783 | 0 |
| 05 Jun 2024 | 2,79996 | -0,02 | -0,83% | 2,82219 | 2,83107 | 2,79686 | 0 |
| 04 Jun 2024 | 2,82351 | -0,02 | -0,87% | 2,84851 | 2,85239 | 2,82175 | 0 |
| 03 Jun 2024 | 2,84835 | 0,02 | 0,61% | 2,82921 | 2,87959 | 2,82543 | 0 |
| 02 Jun 2024 | 2,83113 | 0,00 | 0,00% | 2,83113 | 2,83113 | 2,83113 | 0 |
| 01 Jun 2024 | 2,83113 | 0,00 | 0,00% | 2,83113 | 2,83113 | 2,83113 | 0 |
| 31 Mai 2024 | 2,83113 | -0,02 | -0,87% | 2,85643 | 2,86429 | 2,82464 | 0 |
| 30 Mai 2024 | 2,85599 | -0,02 | -0,83% | 2,87994 | 2,90123 | 2,85197 | 0 |
| 29 Mai 2024 | 2,87975 | 0,01 | 0,31% | 2,87062 | 2,88511 | 2,85655 | 0 |
| 28 Mai 2024 | 2,87086 | -0,02 | -0,64% | 2,88951 | 2,887 | 2,8639 | 0 |
| 27 Mai 2024 | 2,88923 | -0,03 | -0,90% | 2,91506 | 2,91335 | 2,88541 | 0 |
| 26 Mai 2024 | 2,91539 | 0,00 | -0,02% | 2,916 | 2,92616 | 2,90945 | 0 |
| 25 Mai 2024 | 2,916 | 0,00 | 0,00% | 2,916 | 2,92609 | 2,916 | 0 |
| 24 Mai 2024 | 2,916 | 0,00 | -0,14% | 2,92039 | 2,9359 | 2,90662 | 0 |
| 23 Mai 2024 | 2,92006 | 0,00 | 0,05% | 2,91878 | 2,92779 | 2,906 | 0 |
| 22 Mai 2024 | 2,9185 | 0,00 | 0,08% | 2,9165 | 2,92601 | 2,90767 | 0 |
| 21 Mai 2024 | 2,91605 | 0,02 | 0,81% | 2,89257 | 2,92024 | 2,89443 | 0 |
| 20 Mai 2024 | 2,89253 | 0,00 | 0,13% | 2,88786 | 2,90008 | 2,87634 | 0 |
| 19 Mai 2024 | 2,88873 | -0,01 | -0,44% | 2,90143 | 2,90143 | 2,88097 | 0 |
| 18 Mai 2024 | 2,90143 | 0,00 | 0,00% | 2,90143 | 2,90143 | 2,90143 | 0 |
| 17 Mai 2024 | 2,90143 | 0,00 | 0,11% | 2,8984 | 2,90683 | 2,88217 | 0 |
| 16 Mai 2024 | 2,89833 | -0,01 | -0,44% | 2,90943 | 2,90933 | 2,89366 | 0 |
| 15 Mai 2024 | 2,9111 | -0,01 | -0,31% | 2,92192 | 2,93023 | 2,90144 | 0 |
| 14 Mai 2024 | 2,92021 | 0,01 | 0,38% | 2,90899 | 2,93393 | 2,892 | 0 |
| 13 Mai 2024 | 2,90925 | 0,00 | -0,05% | 2,91041 | 2,9286 | 2,90606 | 0 |
| 12 Mai 2024 | 2,91064 | 0,00 | 0,12% | 2,90724 | 2,91235 | 2,90576 | 0 |
| 11 Mai 2024 | 2,90724 | 0,00 | 0,00% | 2,90724 | 2,91039 | 2,90724 | 0 |
| 10 Mai 2024 | 2,90724 | 0,00 | -0,08% | 2,90996 | 2,92695 | 2,89794 | 0 |
| 09 Mai 2024 | 2,90971 | -0,03 | -1,00% | 2,94051 | 2,9403 | 2,90647 | 0 |
| 08 Mai 2024 | 2,9392 | 0,01 | 0,27% | 2,93097 | 2,95679 | 2,92498 | 0 |
| 07 Mai 2024 | 2,93121 | 0,04 | 1,54% | 2,88717 | 2,94076 | 2,88666 | 0 |
| 06 Mai 2024 | 2,88671 | -0,02 | -0,79% | 2,90991 | 2,91379 | 2,87732 | 0 |
| 05 Mai 2024 | 2,90975 | 0,00 | 0,08% | 2,90747 | 2,91414 | 2,90515 | 0 |
| 04 Mai 2024 | 2,90747 | 0,00 | 0,00% | 2,90747 | 2,90747 | 2,90747 | 0 |
| 03 Mai 2024 | 2,90747 | -0,02 | -0,63% | 2,92599 | 2,92821 | 2,89527 | 0 |
| 02 Mai 2024 | 2,92589 | 0,01 | 0,33% | 2,91645 | 2,93217 | 2,90455 | 0 |
| 01 Mai 2024 | 2,91626 | -0,03 | -1,03% | 2,94661 | 2,96703 | 2,90021 | 0 |
| 30 Abr 2024 | 2,94653 | 0,04 | 1,25% | 2,91061 | 2,96973 | 2,90892 | 0 |
| 29 Abr 2024 | 2,91018 | 0,05 | 1,68% | 2,86193 | 2,91391 | 2,84216 | 0 |
| 28 Abr 2024 | 2,86198 | 0,01 | 0,26% | 2,85443 | 2,8637 | 2,83051 | 0 |
| 27 Abr 2024 | 2,85443 | 0,00 | 0,00% | 2,85443 | 2,86275 | 2,85443 | 0 |
| 26 Abr 2024 | 2,85443 | -0,01 | -0,38% | 2,86434 | 2,88948 | 2,82501 | 0 |
| 25 Abr 2024 | 2,86541 | -0,02 | -0,61% | 2,88425 | 2,88525 | 2,85379 | 0 |
| 24 Abr 2024 | 2,88293 | 0,01 | 0,43% | 2,87325 | 2,89371 | 2,86582 | 0 |
