Cotações Históricas IPLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 14,3875 | 0,14 | 0,96% | 14,3625 | 14,5913 | 14,315 | 150.918 |
27 Jun 2024 | 14,25 | -0,20 | -1,38% | 14,475 | 14,4788 | 14,2075 | 8.265 |
26 Jun 2024 | 14,4488 | 0,26 | 1,84% | 14,2925 | 14,4488 | 14,2113 | 16.356 |
25 Jun 2024 | 14,1875 | -0,14 | -0,98% | 14,4275 | 14,4325 | 14,1138 | 1.292 |
24 Jun 2024 | 14,3275 | 0,09 | 0,65% | 14,255 | 14,4963 | 14,1913 | 15.433 |
21 Jun 2024 | 14,235 | 0,15 | 1,06% | 14,075 | 14,3888 | 14,0175 | 5.442 |
20 Jun 2024 | 14,0863 | -0,04 | -0,27% | 14,175 | 14,2075 | 13,9125 | 1.331 |
19 Jun 2024 | 14,125 | 0,20 | 1,44% | 14,09 | 14,145 | 14,0413 | 3.097 |
18 Jun 2024 | 13,925 | 0,10 | 0,70% | 13,9975 | 14,0625 | 13,7663 | 17.617 |
17 Jun 2024 | 13,8288 | 0,14 | 1,05% | 13,6225 | 13,925 | 13,5888 | 5.159 |
14 Jun 2024 | 13,685 | 0,07 | 0,50% | 13,8075 | 13,8075 | 13,5725 | 90.839 |
13 Jun 2024 | 13,6175 | -0,27 | -1,91% | 13,7075 | 13,9238 | 13,5525 | 5.098 |
12 Jun 2024 | 13,8825 | 0,21 | 1,55% | 13,785 | 14,125 | 13,6275 | 4.078 |
11 Jun 2024 | 13,67 | -0,36 | -2,56% | 13,7975 | 13,8325 | 13,67 | 4.521 |
10 Jun 2024 | 14,0288 | 0,18 | 1,30% | 13,9875 | 14,0413 | 13,86 | 1.483 |
07 Jun 2024 | 13,8488 | -0,53 | -3,70% | 14,4975 | 14,63 | 13,845 | 26.040 |
06 Jun 2024 | 14,3813 | 0,11 | 0,75% | 14,38 | 14,685 | 14,255 | 6.500 |
05 Jun 2024 | 14,2738 | -0,08 | -0,52% | 14,2025 | 14,615 | 14,1375 | 3.012 |
04 Jun 2024 | 14,3488 | -0,26 | -1,75% | 14,66 | 14,66 | 14,3288 | 10.235 |
03 Jun 2024 | 14,605 | -0,12 | -0,83% | 14,90 | 14,90 | 14,5725 | 19.126 |
31 Mai 2024 | 14,7275 | -0,13 | -0,89% | 14,7675 | 15,0838 | 14,685 | 49.180 |
30 Mai 2024 | 14,86 | -0,09 | -0,57% | 14,7975 | 14,9588 | 14,7488 | 3.239 |
29 Mai 2024 | 14,945 | -0,32 | -2,06% | 15,265 | 15,265 | 14,8575 | 2.106 |
28 Mai 2024 | 15,26 | 0,51 | 3,48% | 15,11 | 15,2788 | 14,98 | 5.805 |
24 Mai 2024 | 14,7475 | -0,10 | -0,69% | 14,70 | 14,9188 | 14,5738 | 1.962 |
23 Mai 2024 | 14,85 | -0,16 | -1,07% | 14,80 | 15,0263 | 14,735 | 97.758 |
22 Mai 2024 | 15,01 | -0,23 | -1,48% | 15,0475 | 15,21 | 14,935 | 1.544.863 |
21 Mai 2024 | 15,235 | 0,05 | 0,35% | 14,935 | 15,2488 | 14,8125 | 413.535 |
20 Mai 2024 | 15,1813 | -0,28 | -1,83% | 15,4675 | 15,6513 | 15,035 | 18.046 |
17 Mai 2024 | 15,465 | 0,32 | 2,13% | 15,335 | 15,495 | 15,115 | 26.658 |
16 Mai 2024 | 15,1425 | -0,02 | -0,16% | 15,2625 | 15,525 | 15,0413 | 4.413 |
15 Mai 2024 | 15,1663 | 0,33 | 2,20% | 15,0975 | 15,2725 | 14,9325 | 1.956.304 |
14 Mai 2024 | 14,84 | 0,46 | 3,23% | 14,41 | 14,84 | 14,3863 | 3.831 |
13 Mai 2024 | 14,3763 | 0,11 | 0,75% | 14,31 | 14,6113 | 14,2775 | 26.965 |
10 Mai 2024 | 14,2688 | 0,18 | 1,29% | 14,20 | 14,34 | 14,1575 | 17.159 |
09 Mai 2024 | 14,0875 | 0,09 | 0,64% | 14,0675 | 14,1825 | 13,97 | 7.999 |
08 Mai 2024 | 13,9975 | -0,06 | -0,41% | 14,0775 | 14,0775 | 13,8013 | 34.642 |
07 Mai 2024 | 14,055 | 0,40 | 2,97% | 13,79 | 14,1538 | 13,6775 | 481.998 |
03 Mai 2024 | 13,65 | -0,03 | -0,23% | 13,6925 | 13,9363 | 13,60 | 13.265 |
02 Mai 2024 | 13,6813 | -0,08 | -0,56% | 13,78 | 13,805 | 13,5213 | 5.762 |
01 Mai 2024 | 13,7588 | 0,14 | 1,03% | 13,39 | 13,775 | 13,39 | 13.234 |
30 Abr 2024 | 13,6188 | -0,01 | -0,06% | 13,6075 | 13,6225 | 13,1313 | 30.149 |
29 Abr 2024 | 13,6275 | 0,50 | 3,79% | 13,10 | 13,6325 | 13,10 | 6.280 |
26 Abr 2024 | 13,13 | -0,01 | -0,06% | 13,2975 | 13,525 | 13,105 | 805.173 |
25 Abr 2024 | 13,1375 | 0,11 | 0,88% | 13,075 | 13,4238 | 12,8938 | 900.226 |
24 Abr 2024 | 13,0225 | -0,11 | -0,82% | 13,14 | 13,2388 | 12,9788 | 344.109 |
23 Abr 2024 | 13,13 | -0,09 | -0,68% | 13,0775 | 13,4513 | 12,965 | 1.502.607 |
22 Abr 2024 | 13,22 | -0,16 | -1,21% | 13,3825 | 13,385 | 13,1788 | 4.535 |
19 Abr 2024 | 13,3813 | -0,26 | -1,90% | 13,5425 | 13,6013 | 13,3075 | 3.774 |
18 Abr 2024 | 13,64 | 0,00 | 0,03% | 13,545 | 13,7488 | 13,435 | 8.325 |
17 Abr 2024 | 13,6363 | -0,24 | -1,74% | 13,70 | 13,8088 | 13,5938 | 9.121 |
16 Abr 2024 | 13,8775 | 0,01 | 0,10% | 13,8725 | 13,9825 | 13,7575 | 4.675 |
15 Abr 2024 | 13,8638 | -0,43 | -3,00% | 14,0525 | 14,0525 | 13,7713 | 1.243 |
12 Abr 2024 | 14,2925 | 0,36 | 2,57% | 14,325 | 14,4088 | 14,22 | 5.540 |
11 Abr 2024 | 13,935 | 0,14 | 1,01% | 13,90 | 14,09 | 13,82 | 2.449 |
10 Abr 2024 | 13,7963 | -0,12 | -0,84% | 14,0425 | 14,14 | 13,7463 | 9.470 |
09 Abr 2024 | 13,9138 | 0,01 | 0,04% | 14,00 | 14,205 | 13,9025 | 7.517 |
08 Abr 2024 | 13,9088 | 0,58 | 4,38% | 13,35 | 13,91 | 13,35 | 9.279 |
05 Abr 2024 | 13,325 | -0,23 | -1,68% | 13,3075 | 13,4088 | 13,1763 | 1.501 |
04 Abr 2024 | 13,5525 | 0,11 | 0,79% | 13,475 | 13,5688 | 13,3713 | 13.253 |
03 Abr 2024 | 13,4463 | 0,20 | 1,50% | 13,2725 | 13,4775 | 13,1425 | 4.959 |
02 Abr 2024 | 13,2475 | 0,17 | 1,33% | 13,1575 | 13,345 | 13,0575 | 8.311 |