Cotações Históricas IGDA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 27,3775 | 0,12 | 0,44% | 27,47 | 27,47 | 27,29 | 2.318 |
17 Mai 2024 | 27,2575 | -0,07 | -0,25% | 27,355 | 27,355 | 27,1925 | 17.666 |
16 Mai 2024 | 27,325 | 0,09 | 0,31% | 27,40 | 27,4275 | 27,31 | 1.962 |
15 Mai 2024 | 27,24 | 0,34 | 1,28% | 26,925 | 27,25 | 26,925 | 3.883 |
14 Mai 2024 | 26,895 | 0,08 | 0,29% | 26,87 | 26,915 | 25,9075 | 1.370 |
13 Mai 2024 | 26,8175 | 0,00 | 0,01% | 26,995 | 26,995 | 26,7575 | 1.952 |
10 Mai 2024 | 26,815 | 0,04 | 0,14% | 26,90 | 26,94 | 26,7725 | 152 |
09 Mai 2024 | 26,7775 | 0,10 | 0,37% | 26,645 | 26,79 | 26,595 | 1.330 |
08 Mai 2024 | 26,68 | -0,06 | -0,22% | 26,845 | 26,865 | 26,5675 | 1.030 |
07 Mai 2024 | 26,74 | 0,40 | 1,50% | 26,815 | 26,815 | 26,645 | 28.032 |
03 Mai 2024 | 26,345 | 0,44 | 1,70% | 26,285 | 26,495 | 25,77 | 19.496 |
02 Mai 2024 | 25,905 | 0,16 | 0,60% | 26,09 | 26,09 | 25,745 | 2.846 |
01 Mai 2024 | 25,75 | -0,37 | -1,41% | 25,84 | 25,875 | 25,7375 | 1.604 |
30 Abr 2024 | 26,1175 | -0,15 | -0,55% | 26,28 | 26,3125 | 25,6375 | 825 |
29 Abr 2024 | 26,2625 | 0,06 | 0,22% | 26,45 | 26,45 | 26,2075 | 3.074 |
26 Abr 2024 | 26,205 | 0,52 | 2,04% | 26,17 | 26,255 | 26,0575 | 9.704 |
25 Abr 2024 | 25,68 | -0,28 | -1,08% | 25,94 | 25,94 | 25,4725 | 2.215 |
24 Abr 2024 | 25,96 | 0,02 | 0,06% | 26,00 | 26,2025 | 25,9275 | 12.355 |
23 Abr 2024 | 25,945 | 0,52 | 2,07% | 25,785 | 25,955 | 25,6075 | 9.862 |
22 Abr 2024 | 25,42 | -0,13 | -0,50% | 25,655 | 25,655 | 25,41 | 12.330 |
19 Abr 2024 | 25,5475 | -0,40 | -1,53% | 25,63 | 25,74 | 25,5475 | 1.480 |
18 Abr 2024 | 25,945 | 0,02 | 0,10% | 25,99 | 25,99 | 25,71 | 12.815 |
17 Abr 2024 | 25,92 | -0,12 | -0,45% | 26,00 | 26,1375 | 25,895 | 9.361 |
16 Abr 2024 | 26,0375 | -0,43 | -1,62% | 26,06 | 26,1075 | 25,9375 | 5.224 |
15 Abr 2024 | 26,465 | -0,14 | -0,53% | 26,735 | 26,735 | 26,4125 | 30.145 |
12 Abr 2024 | 26,605 | 0,06 | 0,23% | 26,94 | 26,94 | 26,53 | 3.026 |
11 Abr 2024 | 26,545 | -0,06 | -0,21% | 26,62 | 26,7225 | 26,465 | 9.196 |
10 Abr 2024 | 26,60 | -0,07 | -0,25% | 26,535 | 26,6825 | 26,4925 | 3.345 |
09 Abr 2024 | 26,6675 | -0,16 | -0,60% | 26,94 | 26,94 | 26,59 | 4.384 |
08 Abr 2024 | 26,8275 | 0,13 | 0,47% | 26,83 | 26,865 | 26,585 | 4.526 |
05 Abr 2024 | 26,7025 | -0,26 | -0,96% | 26,57 | 26,7275 | 26,4375 | 3.536 |
04 Abr 2024 | 26,96 | 0,11 | 0,39% | 26,90 | 27,0125 | 26,805 | 1.779 |
03 Abr 2024 | 26,855 | 0,18 | 0,69% | 26,75 | 26,855 | 26,61 | 17.376 |
02 Abr 2024 | 26,67 | -0,27 | -0,98% | 27,20 | 27,20 | 26,5375 | 6.186 |
28 Mar 2024 | 26,935 | 0,12 | 0,44% | 27,00 | 27,025 | 26,865 | 1.279 |
27 Mar 2024 | 26,8175 | -0,10 | -0,36% | 26,86 | 26,9625 | 26,77 | 1.840 |
26 Mar 2024 | 26,915 | -0,03 | -0,09% | 26,90 | 27,0325 | 26,88 | 679 |
25 Mar 2024 | 26,94 | 0,04 | 0,13% | 27,00 | 27,045 | 26,79 | 5.462 |
22 Mar 2024 | 26,905 | -0,16 | -0,58% | 27,035 | 27,0425 | 26,855 | 1.746 |
21 Mar 2024 | 27,0625 | 0,45 | 1,68% | 27,32 | 27,32 | 26,96 | 5.133 |
20 Mar 2024 | 26,615 | 0,07 | 0,27% | 26,88 | 26,88 | 26,575 | 26.585 |
19 Mar 2024 | 26,5425 | -0,04 | -0,16% | 26,72 | 26,72 | 26,38 | 1.749 |
18 Mar 2024 | 26,585 | 0,24 | 0,92% | 26,58 | 26,6925 | 26,4625 | 13.381 |
15 Mar 2024 | 26,3425 | -0,24 | -0,89% | 26,61 | 26,7125 | 26,325 | 2.170 |
14 Mar 2024 | 26,58 | -0,22 | -0,80% | 26,89 | 26,89 | 26,5225 | 13.945 |
13 Mar 2024 | 26,795 | 0,16 | 0,61% | 26,805 | 26,8125 | 26,645 | 7.869 |
12 Mar 2024 | 26,6325 | 0,09 | 0,35% | 26,76 | 26,785 | 26,4675 | 18.247 |
11 Mar 2024 | 26,54 | -0,21 | -0,78% | 26,75 | 26,75 | 26,3625 | 1.476 |
08 Mar 2024 | 26,7475 | 0,00 | -0,01% | 26,80 | 26,9725 | 26,7425 | 6.038 |
07 Mar 2024 | 26,75 | 0,26 | 0,97% | 26,405 | 26,76 | 26,295 | 18.212 |
06 Mar 2024 | 26,4925 | 0,19 | 0,73% | 26,52 | 26,565 | 26,34 | 3.996 |
05 Mar 2024 | 26,30 | -0,29 | -1,09% | 26,37 | 26,6425 | 26,25 | 778 |
04 Mar 2024 | 26,59 | 0,11 | 0,40% | 26,615 | 26,6725 | 26,565 | 5.975 |
01 Mar 2024 | 26,485 | 0,25 | 0,93% | 26,355 | 26,505 | 26,255 | 2.715 |
29 Fev 2024 | 26,24 | 0,06 | 0,23% | 26,30 | 26,31 | 25,9275 | 7.898 |
28 Fev 2024 | 26,18 | -0,02 | -0,07% | 26,425 | 26,425 | 26,065 | 18.312 |
27 Fev 2024 | 26,1975 | -0,04 | -0,14% | 26,44 | 26,44 | 26,1425 | 3.360 |
26 Fev 2024 | 26,235 | 0,00 | -0,01% | 26,30 | 26,3025 | 26,21 | 7.881 |
23 Fev 2024 | 26,2375 | 0,09 | 0,33% | 26,365 | 26,365 | 26,1675 | 10.099 |
22 Fev 2024 | 26,1525 | 0,54 | 2,09% | 26,18 | 26,18 | 26,035 | 4.209 |
21 Fev 2024 | 25,6175 | -0,09 | -0,34% | 25,59 | 25,64 | 25,56 | 3.076 |