Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ILSZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 4,92173 | 0,02 | 0,37% | 4,9038 | 4,95173 | 4,87339 | 0 |
| 19 Mai 2024 | 4,90367 | 0,03 | 0,51% | 4,87864 | 4,91029 | 4,87864 | 0 |
| 18 Mai 2024 | 4,87864 | -0,03 | -0,57% | 4,87864 | 4,90663 | 4,87864 | 0 |
| 17 Mai 2024 | 4,90663 | -0,02 | -0,31% | 4,92281 | 4,93218 | 4,89307 | 0 |
| 16 Mai 2024 | 4,92202 | -0,05 | -1,02% | 4,97398 | 4,98731 | 4,91326 | 0 |
| 15 Mai 2024 | 4,97293 | -0,01 | -0,10% | 4,97806 | 5,00468 | 4,94812 | 0 |
| 14 Mai 2024 | 4,97807 | 0,05 | 0,95% | 4,93094 | 4,99256 | 4,93308 | 0 |
| 13 Mai 2024 | 4,93122 | -0,01 | -0,21% | 4,94191 | 4,97663 | 4,91397 | 0 |
| 12 Mai 2024 | 4,94175 | -0,02 | -0,40% | 4,94829 | 4,96181 | 4,93041 | 0 |
| 11 Mai 2024 | 4,96181 | -0,03 | -0,65% | 4,96181 | 4,99422 | 4,96181 | 0 |
| 10 Mai 2024 | 4,99422 | 0,04 | 0,85% | 4,9518 | 4,99422 | 4,93582 | 0 |
| 09 Mai 2024 | 4,95197 | -0,05 | -1,02% | 5,00465 | 5,00581 | 4,9405 | 0 |
| 08 Mai 2024 | 5,00286 | 0,00 | -0,02% | 5,00597 | 5,03045 | 4,98683 | 0 |
| 07 Mai 2024 | 5,00401 | 0,06 | 1,30% | 4,93923 | 5,01631 | 4,939 | 0 |
| 06 Mai 2024 | 4,93955 | -0,05 | -1,03% | 4,9903 | 4,98876 | 4,9113 | 0 |
| 05 Mai 2024 | 4,99103 | 0,02 | 0,43% | 4,97131 | 4,99206 | 4,96862 | 0 |
| 04 Mai 2024 | 4,96951 | 0,00 | 0,00% | 4,96951 | 4,96951 | 4,96951 | 0 |
| 03 Mai 2024 | 4,96951 | -0,01 | -0,17% | 4,97782 | 4,99812 | 4,95751 | 0 |
| 02 Mai 2024 | 4,97813 | 0,04 | 0,73% | 4,9421 | 5,01481 | 4,93778 | 0 |
| 01 Mai 2024 | 4,94193 | -0,09 | -1,87% | 5,03282 | 5,04174 | 4,93805 | 0 |
| 30 Abr 2024 | 5,03594 | 0,08 | 1,54% | 4,95955 | 5,04828 | 4,96324 | 0 |
| 29 Abr 2024 | 4,95935 | 0,06 | 1,18% | 4,91269 | 4,98744 | 4,87491 | 0 |
| 27 Abr 2024 | 4,90128 | 0,00 | 0,00% | 4,90128 | 4,90128 | 4,90128 | 0 |
| 26 Abr 2024 | 4,90128 | 0,00 | 0,00% | 4,90128 | 4,90128 | 4,90128 | 0 |
| 26 Abr 2024 | 4,90128 | -0,10 | -2,04% | 5,00347 | 5,01564 | 4,90128 | 0 |
| 25 Abr 2024 | 5,0031 | -0,09 | -1,69% | 5,08912 | 5,08803 | 4,98969 | 0 |
| 24 Abr 2024 | 5,08933 | 0,02 | 0,38% | 5,07234 | 5,10764 | 5,06567 | 0 |
| 23 Abr 2024 | 5,07017 | -0,01 | -0,19% | 5,07956 | 5,11222 | 5,05892 | 0 |
| 22 Abr 2024 | 5,07978 | -0,01 | -0,26% | 5,09652 | 5,09954 | 5,06541 | 0 |
| 21 Abr 2024 | 5,09318 | -0,05 | -0,92% | 5,08344 | 5,14063 | 5,07741 | 0 |
| 20 Abr 2024 | 5,14063 | 0,00 | 0,00% | 5,14063 | 5,14063 | 5,14063 | 0 |
| 19 Abr 2024 | 5,14063 | 0,09 | 1,73% | 5,05326 | 5,16645 | 5,02982 | 0 |
| 18 Abr 2024 | 5,0533 | 0,04 | 0,77% | 5,01356 | 5,07233 | 4,97756 | 0 |
| 17 Abr 2024 | 5,01462 | -0,05 | -1,02% | 5,06627 | 5,08214 | 4,99003 | 0 |
| 16 Abr 2024 | 5,06611 | 0,01 | 0,21% | 5,05634 | 5,09699 | 5,03315 | 0 |
| 15 Abr 2024 | 5,05554 | 0,06 | 1,18% | 4,99634 | 5,126 | 4,99042 | 0 |
| 14 Abr 2024 | 4,99649 | 0,00 | 0,04% | 5,00037 | 5,01551 | 4,99432 | 0 |
| 13 Abr 2024 | 4,99432 | 0,00 | 0,00% | 4,99432 | 4,99432 | 4,99432 | 0 |
| 12 Abr 2024 | 4,99432 | 0,01 | 0,22% | 4,98292 | 5,04016 | 4,96616 | 0 |
| 11 Abr 2024 | 4,98319 | -0,05 | -0,92% | 5,02957 | 5,01886 | 4,97213 | 0 |
| 10 Abr 2024 | 5,02968 | 0,04 | 0,76% | 4,99135 | 5,03457 | 4,97337 | 0 |
| 09 Abr 2024 | 4,99179 | -0,07 | -1,43% | 5,06424 | 5,06589 | 4,98491 | 0 |
| 08 Abr 2024 | 5,06441 | 0,09 | 1,83% | 4,97353 | 5,06704 | 4,96882 | 0 |
| 07 Abr 2024 | 4,97347 | 0,01 | 0,11% | 4,96626 | 4,97405 | 4,96515 | 0 |
| 06 Abr 2024 | 4,96812 | 0,00 | 0,00% | 4,96812 | 4,96812 | 4,96812 | 0 |
| 05 Abr 2024 | 4,96812 | -0,07 | -1,39% | 5,03988 | 5,05597 | 4,94751 | 0 |
| 04 Abr 2024 | 5,03836 | 0,01 | 0,19% | 5,02909 | 5,05278 | 4,99001 | 0 |
| 03 Abr 2024 | 5,02881 | -0,03 | -0,51% | 5,05506 | 5,06549 | 5,01768 | 0 |
| 02 Abr 2024 | 5,05439 | -0,10 | -1,94% | 5,15417 | 5,15375 | 5,04643 | 0 |
| 01 Abr 2024 | 5,15442 | 0,05 | 0,95% | 5,10596 | 5,17452 | 5,09926 | 0 |
| 31 Mar 2024 | 5,10612 | -0,01 | -0,29% | 5,12104 | 5,14288 | 5,09508 | 0 |
| 30 Mar 2024 | 5,12104 | -0,02 | -0,40% | 5,12104 | 5,14176 | 5,12104 | 0 |
| 29 Mar 2024 | 5,14176 | -0,03 | -0,52% | 5,16855 | 5,17711 | 5,04952 | 0 |
| 28 Mar 2024 | 5,16844 | 0,02 | 0,39% | 5,14829 | 5,18534 | 5,12784 | 0 |
| 27 Mar 2024 | 5,14829 | -0,03 | -0,58% | 5,17863 | 5,1864 | 5,13002 | 0 |
| 26 Mar 2024 | 5,17847 | -0,01 | -0,17% | 5,18714 | 5,18565 | 5,15199 | 0 |
| 25 Mar 2024 | 5,18727 | -0,03 | -0,54% | 5,21555 | 5,23881 | 5,18238 | 0 |
| 24 Mar 2024 | 5,21535 | 0,00 | 0,04% | 5,22088 | 5,22826 | 5,19188 | 0 |
| 23 Mar 2024 | 5,21323 | 0,00 | 0,00% | 5,21323 | 5,21323 | 5,21323 | 0 |
| 22 Mar 2024 | 5,21323 | -0,01 | -0,21% | 5,22403 | 5,25966 | 5,20527 | 0 |
| 21 Mar 2024 | 5,22446 | 0,11 | 2,20% | 5,11048 | 5,23802 | 5,10319 | 0 |
| 20 Mar 2024 | 5,11206 | -0,04 | -0,77% | 5,15242 | 5,18416 | 5,09437 | 0 |
| 19 Mar 2024 | 5,15168 | -0,04 | -0,78% | 5,19178 | 5,20678 | 5,14307 | 0 |
| 18 Mar 2024 | 5,192 | 0,10 | 1,91% | 5,09502 | 5,20436 | 5,09301 | 0 |
| 17 Mar 2024 | 5,09477 | -0,01 | -0,20% | 5,09915 | 5,10488 | 5,08536 | 0 |
| 16 Mar 2024 | 5,10488 | 0,00 | 0,00% | 5,10488 | 5,10488 | 5,10488 | 0 |
| 15 Mar 2024 | 5,10488 | -0,02 | -0,44% | 5,12727 | 5,14863 | 5,08302 | 0 |
| 14 Mar 2024 | 5,12719 | 0,02 | 0,42% | 5,10672 | 5,14973 | 5,1096 | 0 |
| 13 Mar 2024 | 5,10557 | 0,01 | 0,15% | 5,0994 | 5,13053 | 5,08085 | 0 |
| 12 Mar 2024 | 5,09779 | -0,05 | -0,91% | 5,14541 | 5,15632 | 5,07809 | 0 |
| 11 Mar 2024 | 5,14437 | -0,09 | -1,81% | 5,2619 | 5,25691 | 5,13516 | 0 |
| 10 Mar 2024 | 5,23905 | 0,00 | 0,00% | 5,23905 | 5,23905 | 5,23905 | 0 |
| 09 Mar 2024 | 5,23905 | 0,00 | 0,00% | 5,23905 | 5,23905 | 5,23905 | 0 |
| 08 Mar 2024 | 5,23905 | 0,03 | 0,49% | 5,21283 | 5,25415 | 5,19452 | 0 |
| 07 Mar 2024 | 5,21361 | -0,03 | -0,64% | 5,24939 | 5,26931 | 5,20397 | 0 |
| 06 Mar 2024 | 5,24706 | -0,01 | -0,28% | 5,28866 | 5,28384 | 5,22534 | 0 |
| 05 Mar 2024 | 5,26171 | -0,06 | -1,14% | 5,32258 | 5,34011 | 5,22024 | 0 |
| 04 Mar 2024 | 5,32244 | -0,03 | -0,54% | 5,35193 | 5,37971 | 5,30425 | 0 |
| 03 Mar 2024 | 5,35134 | -0,01 | -0,11% | 5,35922 | 5,36413 | 5,34216 | 0 |
| 02 Mar 2024 | 5,35712 | 0,00 | 0,00% | 5,35712 | 5,35712 | 5,35712 | 0 |
| 01 Mar 2024 | 5,35712 | -0,02 | -0,34% | 5,37385 | 5,40178 | 5,35009 | 0 |
| 29 Fev 2024 | 5,37544 | 0,01 | 0,15% | 5,36618 | 5,40758 | 5,33121 | 0 |
| 28 Fev 2024 | 5,36723 | 0,08 | 1,52% | 5,29381 | 5,37804 | 5,2771 | 0 |
| 27 Fev 2024 | 5,28695 | -0,01 | -0,17% | 5,29547 | 5,31909 | 5,26465 | 0 |
| 26 Fev 2024 | 5,29586 | 0,02 | 0,29% | 5,31762 | 5,32566 | 5,24908 | 0 |
| 25 Fev 2024 | 5,2804 | 0,00 | 0,00% | 5,2804 | 5,2804 | 5,2804 | 0 |
| 24 Fev 2024 | 5,2804 | 0,00 | 0,00% | 5,2804 | 5,2804 | 5,2804 | 0 |
| 23 Fev 2024 | 5,2804 | 0,01 | 0,18% | 5,27139 | 5,33487 | 5,26539 | 0 |
| 22 Fev 2024 | 5,27073 | 0,13 | 2,55% | 5,13999 | 5,277 | 5,13849 | 0 |
| 21 Fev 2024 | 5,13989 | -0,01 | -0,22% | 5,15054 | 5,15683 | 5,0999 | 0 |
