Cotações Históricas IREN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 9,54 | 0,11 | 1,17% | 9,90 | 10,18 | 9,47 | 11.625.202 |
25 Jul 2024 | 9,43 | -0,78 | -7,59% | 9,99 | 10,15 | 9,39 | 21.000.817 |
24 Jul 2024 | 10,205 | -0,69 | -6,29% | 11,05 | 11,49 | 10,175 | 15.849.374 |
23 Jul 2024 | 10,89 | -0,68 | -5,88% | 11,2093 | 11,86 | 10,86 | 17.564.932 |
22 Jul 2024 | 11,57 | 0,27 | 2,39% | 11,50 | 12,03 | 10,84 | 15.266.023 |
19 Jul 2024 | 11,30 | 1,07 | 10,46% | 10,31 | 11,47 | 10,29 | 14.533.922 |
18 Jul 2024 | 10,23 | -1,03 | -9,15% | 11,54 | 11,59 | 10,11 | 17.630.875 |
17 Jul 2024 | 11,26 | -1,08 | -8,75% | 12,03 | 12,92 | 11,07 | 21.891.103 |
16 Jul 2024 | 12,34 | 0,35 | 2,88% | 12,30 | 12,7912 | 11,58 | 29.551.184 |
15 Jul 2024 | 11,995 | -0,32 | -2,56% | 12,99 | 13,14 | 11,85 | 29.751.672 |
12 Jul 2024 | 12,31 | 1,11 | 9,91% | 11,07 | 12,48 | 10,87 | 17.882.825 |
11 Jul 2024 | 11,20 | -1,70 | -13,18% | 13,26 | 13,91 | 10,235 | 47.460.107 |
10 Jul 2024 | 12,90 | 0,08 | 0,62% | 13,55 | 13,86 | 12,81 | 16.954.703 |
09 Jul 2024 | 12,82 | -1,81 | -12,37% | 14,76 | 15,14 | 12,64 | 20.104.752 |
08 Jul 2024 | 14,63 | -0,40 | -2,66% | 15,418 | 15,75 | 14,23 | 20.066.439 |
05 Jul 2024 | 15,03 | 0,68 | 4,74% | 13,325 | 15,04 | 13,19 | 17.681.042 |
03 Jul 2024 | 14,35 | -0,04 | -0,28% | 13,94 | 14,95 | 13,46 | 16.561.498 |
02 Jul 2024 | 14,39 | 1,77 | 14,03% | 12,44 | 14,51 | 12,18 | 20.007.117 |
01 Jul 2024 | 12,62 | 1,33 | 11,78% | 11,59 | 12,88 | 11,52 | 15.284.731 |
28 Jun 2024 | 11,29 | -0,50 | -4,24% | 11,84 | 11,86 | 11,21 | 8.299.609 |
27 Jun 2024 | 11,79 | -0,48 | -3,91% | 12,42 | 12,56 | 11,41 | 13.985.053 |
26 Jun 2024 | 12,27 | -0,72 | -5,54% | 12,84 | 13,40 | 12,18 | 13.624.095 |
25 Jun 2024 | 12,99 | 0,36 | 2,85% | 13,00 | 13,99 | 12,69 | 19.943.464 |
24 Jun 2024 | 12,63 | -0,65 | -4,89% | 12,45 | 13,44 | 12,135 | 17.250.297 |
21 Jun 2024 | 13,28 | -0,62 | -4,46% | 13,37 | 13,45 | 12,70 | 18.085.104 |
20 Jun 2024 | 13,90 | -0,05 | -0,36% | 14,05 | 14,31 | 13,29 | 14.188.327 |
18 Jun 2024 | 13,95 | -0,50 | -3,46% | 14,08 | 14,255 | 13,52 | 14.740.323 |
17 Jun 2024 | 14,45 | 1,23 | 9,30% | 12,91 | 14,74 | 12,87 | 21.154.829 |
14 Jun 2024 | 13,22 | -0,48 | -3,50% | 13,47 | 13,79 | 12,51 | 20.551.219 |
13 Jun 2024 | 13,70 | 0,15 | 1,11% | 13,60 | 14,95 | 12,94 | 38.709.882 |
12 Jun 2024 | 13,55 | 1,20 | 9,72% | 13,01 | 13,69 | 12,34 | 35.055.022 |
11 Jun 2024 | 12,35 | 2,04 | 19,79% | 10,014 | 12,47 | 9,781 | 27.968.870 |
10 Jun 2024 | 10,31 | -0,22 | -2,09% | 10,38 | 11,0699 | 10,1401 | 16.216.520 |
07 Jun 2024 | 10,53 | 0,26 | 2,53% | 10,695 | 11,495 | 10,37 | 23.861.077 |
06 Jun 2024 | 10,27 | 1,21 | 13,36% | 9,05 | 10,5098 | 8,8742 | 21.564.022 |
05 Jun 2024 | 9,06 | 0,17 | 1,91% | 9,07 | 9,25 | 8,55 | 18.425.780 |
04 Jun 2024 | 8,89 | 0,89 | 11,13% | 8,25 | 9,39 | 8,0219 | 24.828.363 |
03 Jun 2024 | 8,00 | 0,21 | 2,70% | 8,245 | 9,09 | 7,96 | 17.593.720 |
31 Mai 2024 | 7,79 | 0,38 | 5,13% | 7,54 | 7,92 | 7,35 | 8.597.712 |
30 Mai 2024 | 7,41 | -0,33 | -4,26% | 7,80 | 7,96 | 7,28 | 10.223.339 |
29 Mai 2024 | 7,74 | -0,15 | -1,90% | 7,58 | 7,8008 | 7,24 | 7.613.743 |
28 Mai 2024 | 7,89 | 0,06 | 0,77% | 8,00 | 8,14 | 7,64 | 10.959.130 |
24 Mai 2024 | 7,83 | 0,76 | 10,75% | 7,11 | 8,16 | 7,05 | 18.537.734 |
23 Mai 2024 | 7,07 | -0,69 | -8,89% | 7,78 | 7,8398 | 7,06 | 8.887.691 |
22 Mai 2024 | 7,76 | 0,36 | 4,86% | 7,28 | 8,10 | 7,27 | 13.802.593 |
21 Mai 2024 | 7,40 | 1,04 | 16,35% | 6,42 | 7,84 | 6,39 | 22.082.668 |
20 Mai 2024 | 6,36 | 0,34 | 5,65% | 6,06 | 6,655 | 5,91 | 14.749.209 |
17 Mai 2024 | 6,02 | 0,19 | 3,26% | 5,90 | 6,32 | 5,74 | 14.663.429 |
16 Mai 2024 | 5,83 | 0,63 | 12,12% | 5,06 | 5,91 | 4,9581 | 18.791.608 |
15 Mai 2024 | 5,20 | 0,33 | 6,78% | 5,06 | 5,23 | 4,84 | 8.158.392 |
14 Mai 2024 | 4,87 | 0,02 | 0,41% | 4,78 | 4,9601 | 4,65 | 6.485.553 |
13 Mai 2024 | 4,85 | 0,06 | 1,25% | 4,93 | 5,07 | 4,80 | 6.754.302 |
10 Mai 2024 | 4,79 | -0,32 | -6,26% | 5,15 | 5,255 | 4,765 | 4.892.977 |
09 Mai 2024 | 5,11 | -0,02 | -0,39% | 5,13 | 5,315 | 4,97 | 4.400.015 |
08 Mai 2024 | 5,13 | 0,06 | 1,18% | 4,91 | 5,165 | 4,82 | 3.830.817 |
07 Mai 2024 | 5,07 | -0,23 | -4,34% | 5,23 | 5,37 | 4,96 | 5.374.011 |
06 Mai 2024 | 5,30 | 0,57 | 12,05% | 4,88 | 5,43 | 4,8371 | 8.534.940 |
03 Mai 2024 | 4,73 | 0,16 | 3,50% | 4,77 | 4,99 | 4,68 | 4.566.884 |
02 Mai 2024 | 4,57 | 0,24 | 5,54% | 4,535 | 4,6185 | 4,36 | 4.158.955 |
01 Mai 2024 | 4,33 | -0,01 | -0,23% | 4,29 | 4,63 | 4,15 | 6.277.158 |
30 Abr 2024 | 4,34 | -0,35 | -7,46% | 4,54 | 4,63 | 4,29 | 7.831.922 |
29 Abr 2024 | 4,69 | -0,39 | -7,68% | 4,86 | 4,95 | 4,61 | 7.583.330 |