Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas IAUP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 15,72 | 0,17 | 1,06% | 15,75 | 15,98 | 15,6425 | 99.048 |
| 09 Mai 2024 | 15,555 | 0,25 | 1,65% | 15,20 | 15,5975 | 15,18 | 50.637 |
| 08 Mai 2024 | 15,3025 | 0,11 | 0,71% | 15,245 | 15,3375 | 15,0525 | 58.777 |
| 07 Mai 2024 | 15,195 | 0,36 | 2,43% | 15,195 | 15,2375 | 15,0925 | 87.656 |
| 03 Mai 2024 | 14,835 | -0,05 | -0,35% | 14,94 | 15,155 | 14,765 | 113.260 |
| 02 Mai 2024 | 14,8875 | -0,15 | -0,98% | 14,825 | 15,005 | 14,6475 | 71.782 |
| 01 Mai 2024 | 15,035 | 0,30 | 2,04% | 14,74 | 15,035 | 14,7075 | 61.490 |
| 30 Abr 2024 | 14,735 | -0,72 | -4,66% | 15,435 | 15,435 | 14,735 | 286.006 |
| 29 Abr 2024 | 15,455 | 0,15 | 0,96% | 15,425 | 15,5375 | 15,1575 | 129.075 |
| 26 Abr 2024 | 15,3075 | 0,23 | 1,51% | 15,335 | 15,52 | 15,255 | 35.438 |
| 25 Abr 2024 | 15,08 | 0,37 | 2,50% | 14,79 | 15,195 | 14,6625 | 58.787 |
| 24 Abr 2024 | 14,7125 | 0,04 | 0,24% | 14,595 | 14,7875 | 14,5675 | 39.654 |
| 23 Abr 2024 | 14,6775 | 0,17 | 1,19% | 14,35 | 14,7925 | 14,1875 | 74.393 |
| 22 Abr 2024 | 14,505 | -0,74 | -4,87% | 14,79 | 14,8575 | 14,455 | 26.378 |
| 19 Abr 2024 | 15,2475 | 0,09 | 0,58% | 15,05 | 15,255 | 14,9625 | 43.522 |
| 18 Abr 2024 | 15,16 | 0,07 | 0,50% | 15,105 | 15,1875 | 14,935 | 176.297 |
| 17 Abr 2024 | 15,085 | 0,48 | 3,25% | 14,655 | 15,1525 | 14,655 | 17.063 |
| 16 Abr 2024 | 14,61 | -0,23 | -1,57% | 14,745 | 14,745 | 14,4175 | 3.191.084 |
| 15 Abr 2024 | 14,8425 | -0,71 | -4,53% | 15,275 | 15,3175 | 14,705 | 2.766.090 |
| 12 Abr 2024 | 15,5475 | 0,60 | 4,00% | 15,495 | 15,855 | 15,435 | 125.977 |
| 11 Abr 2024 | 14,95 | -0,05 | -0,35% | 15,10 | 15,2525 | 14,91 | 17.680 |
| 10 Abr 2024 | 15,0025 | -0,12 | -0,81% | 15,245 | 15,32 | 14,745 | 103.713 |
| 09 Abr 2024 | 15,125 | 0,18 | 1,17% | 15,03 | 15,36 | 15,03 | 63.297 |
| 08 Abr 2024 | 14,95 | -0,10 | -0,63% | 15,275 | 15,31 | 14,8175 | 39.185 |
| 05 Abr 2024 | 15,045 | 0,24 | 1,60% | 14,615 | 15,1125 | 14,615 | 57.293 |
| 04 Abr 2024 | 14,8075 | 0,08 | 0,54% | 14,86 | 14,89 | 14,65 | 44.229 |
| 03 Abr 2024 | 14,7275 | 0,28 | 1,97% | 14,66 | 14,7675 | 14,455 | 156.682 |
| 02 Abr 2024 | 14,4425 | 0,15 | 1,07% | 14,525 | 14,6475 | 14,3575 | 29.841 |
| 28 Mar 2024 | 14,29 | 0,51 | 3,70% | 13,845 | 14,29 | 13,845 | 33.135 |
| 27 Mar 2024 | 13,78 | 0,24 | 1,77% | 13,59 | 13,8375 | 13,4375 | 6.689 |
| 26 Mar 2024 | 13,54 | -0,02 | -0,11% | 13,68 | 13,80 | 13,44 | 116.660 |
| 25 Mar 2024 | 13,555 | 0,19 | 1,38% | 13,385 | 13,7225 | 13,35 | 94.553 |
| 22 Mar 2024 | 13,37 | -0,20 | -1,44% | 13,60 | 13,60 | 13,35 | 23.171 |
| 21 Mar 2024 | 13,565 | 0,41 | 3,12% | 13,545 | 13,9275 | 13,5025 | 1.293.339 |
| 20 Mar 2024 | 13,155 | -0,03 | -0,23% | 12,865 | 13,26 | 12,865 | 8.967 |
| 19 Mar 2024 | 13,185 | -0,28 | -2,04% | 13,265 | 13,395 | 13,0725 | 38.985 |
| 18 Mar 2024 | 13,46 | 0,07 | 0,54% | 13,45 | 13,51 | 13,315 | 629.745 |
| 15 Mar 2024 | 13,3875 | -0,11 | -0,83% | 13,50 | 13,7225 | 12,82 | 8.976.282 |
| 14 Mar 2024 | 13,50 | -0,14 | -0,99% | 13,57 | 13,675 | 13,3775 | 269.352 |
| 13 Mar 2024 | 13,635 | 0,32 | 2,38% | 13,43 | 13,7025 | 13,305 | 16.150 |
| 12 Mar 2024 | 13,3175 | -0,20 | -1,44% | 13,385 | 13,565 | 12,8525 | 46.194 |
| 11 Mar 2024 | 13,5125 | 0,13 | 0,95% | 13,255 | 13,59 | 13,255 | 25.856 |
| 08 Mar 2024 | 13,385 | -0,13 | -0,93% | 13,355 | 13,5975 | 13,27 | 123.135 |
| 07 Mar 2024 | 13,51 | 0,24 | 1,79% | 13,365 | 13,51 | 13,1925 | 2.453.732 |
| 06 Mar 2024 | 13,2725 | 0,30 | 2,29% | 13,00 | 13,315 | 12,9275 | 21.065 |
| 05 Mar 2024 | 12,975 | 0,19 | 1,49% | 12,75 | 13,1375 | 12,75 | 62.597 |
| 04 Mar 2024 | 12,785 | 0,55 | 4,52% | 12,425 | 12,8725 | 12,3325 | 116.321 |
| 01 Mar 2024 | 12,2325 | 0,32 | 2,66% | 11,92 | 12,31 | 11,86 | 9.370 |
| 29 Fev 2024 | 11,915 | 0,25 | 2,19% | 11,73 | 12,085 | 11,69 | 13.287 |
| 28 Fev 2024 | 11,66 | -0,17 | -1,44% | 11,64 | 11,7675 | 11,6075 | 12.866 |
| 27 Fev 2024 | 11,83 | 0,04 | 0,32% | 11,79 | 11,9275 | 11,785 | 14.977 |
| 26 Fev 2024 | 11,7925 | -0,02 | -0,15% | 11,83 | 12,02 | 11,78 | 15.748 |
| 23 Fev 2024 | 11,81 | 0,00 | 0,00% | 11,985 | 11,985 | 11,75 | 72.462 |
| 22 Fev 2024 | 11,81 | -0,19 | -1,58% | 12,125 | 12,295 | 11,7875 | 92.034 |
| 21 Fev 2024 | 12,00 | -0,21 | -1,68% | 12,26 | 12,26 | 11,925 | 25.477 |
| 20 Fev 2024 | 12,205 | 0,03 | 0,25% | 12,23 | 12,38 | 12,14 | 128.983 |
| 19 Fev 2024 | 12,175 | 0,06 | 0,50% | 12,135 | 12,24 | 12,09 | 21.500 |
| 16 Fev 2024 | 12,115 | -0,04 | -0,33% | 12,195 | 12,23 | 12,01 | 23.516 |
| 15 Fev 2024 | 12,155 | 0,27 | 2,31% | 11,80 | 12,2425 | 11,74 | 14.764 |
| 14 Fev 2024 | 11,88 | 0,15 | 1,26% | 11,875 | 12,135 | 11,575 | 20.881 |
| 13 Fev 2024 | 11,7325 | -0,65 | -5,27% | 12,40 | 12,4075 | 11,6725 | 45.154 |
| 12 Fev 2024 | 12,385 | 0,24 | 2,02% | 12,34 | 12,385 | 12,10 | 158.643 |
