Cotações Históricas IRON
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 30,02 | -0,26 | -0,86% | 30,29 | 30,70 | 29,8534 | 315.938 |
17 Abr 2024 | 30,28 | 0,35 | 1,17% | 30,15 | 30,47 | 29,31 | 334.282 |
16 Abr 2024 | 29,93 | -0,59 | -1,93% | 30,06 | 31,465 | 29,86 | 286.123 |
15 Abr 2024 | 30,52 | -1,31 | -4,12% | 31,98 | 32,55 | 30,385 | 387.340 |
12 Abr 2024 | 31,83 | -0,21 | -0,66% | 31,99 | 32,4899 | 31,535 | 408.301 |
11 Abr 2024 | 32,04 | 0,52 | 1,65% | 31,87 | 32,46 | 30,96 | 426.082 |
10 Abr 2024 | 31,52 | -0,56 | -1,75% | 31,07 | 31,97 | 30,40 | 479.390 |
09 Abr 2024 | 32,08 | 0,30 | 0,94% | 31,02 | 32,885 | 31,02 | 466.666 |
08 Abr 2024 | 31,78 | 1,68 | 5,58% | 30,81 | 31,92 | 29,90 | 504.613 |
05 Abr 2024 | 30,10 | 0,60 | 2,03% | 29,99 | 31,15 | 28,75 | 583.809 |
04 Abr 2024 | 29,50 | -1,00 | -3,28% | 30,50 | 31,86 | 29,34 | 901.813 |
03 Abr 2024 | 30,50 | -1,53 | -4,79% | 31,13 | 32,41 | 29,87 | 1.031.471 |
02 Abr 2024 | 32,035 | -2,18 | -6,36% | 33,00 | 33,10 | 29,355 | 1.529.821 |
01 Abr 2024 | 34,21 | -28,05 | -45,05% | 26,50 | 37,50 | 25,60 | 6.216.563 |
28 Mar 2024 | 62,26 | 1,75 | 2,89% | 60,52 | 62,69 | 59,20 | 263.991 |
27 Mar 2024 | 60,51 | 0,21 | 0,35% | 60,62 | 62,07 | 58,965 | 244.381 |
26 Mar 2024 | 60,30 | 0,80 | 1,34% | 59,73 | 60,61 | 59,00 | 248.993 |
25 Mar 2024 | 59,50 | -1,11 | -1,83% | 60,43 | 60,9563 | 58,91 | 251.720 |
22 Mar 2024 | 60,61 | -0,80 | -1,30% | 60,76 | 60,89 | 57,14 | 388.740 |
21 Mar 2024 | 61,41 | -4,99 | -7,52% | 66,40 | 68,86 | 59,535 | 601.152 |
20 Mar 2024 | 66,40 | -1,24 | -1,83% | 67,70 | 67,80 | 63,82 | 261.566 |
19 Mar 2024 | 67,64 | 1,60 | 2,42% | 65,76 | 67,76 | 65,00 | 194.684 |
18 Mar 2024 | 66,04 | 4,26 | 6,90% | 61,29 | 66,43 | 60,735 | 356.892 |
15 Mar 2024 | 61,78 | -1,25 | -1,98% | 62,74 | 64,815 | 61,42 | 1.089.688 |
14 Mar 2024 | 63,03 | -2,43 | -3,71% | 65,09 | 65,59 | 61,65 | 206.363 |
13 Mar 2024 | 65,46 | 1,83 | 2,88% | 63,48 | 66,32 | 63,48 | 233.715 |
12 Mar 2024 | 63,63 | -0,79 | -1,23% | 64,75 | 65,99 | 63,1039 | 695.510 |
11 Mar 2024 | 64,42 | -0,87 | -1,33% | 65,44 | 65,69 | 60,98 | 485.277 |
08 Mar 2024 | 65,29 | 2,63 | 4,20% | 63,74 | 66,78 | 62,75 | 281.395 |
07 Mar 2024 | 62,66 | -3,42 | -5,18% | 66,61 | 66,61 | 62,35 | 625.127 |
06 Mar 2024 | 66,08 | -2,96 | -4,29% | 69,59 | 70,54 | 64,97 | 309.736 |
05 Mar 2024 | 69,04 | -4,76 | -6,45% | 73,00 | 73,66 | 68,00 | 358.842 |
04 Mar 2024 | 73,80 | -1,52 | -2,02% | 76,43 | 77,60 | 73,62 | 259.629 |
01 Mar 2024 | 75,32 | 6,65 | 9,68% | 68,55 | 75,52 | 68,55 | 379.162 |
29 Fev 2024 | 68,67 | 3,53 | 5,42% | 66,56 | 69,38 | 66,54 | 409.609 |
28 Fev 2024 | 65,14 | -1,11 | -1,68% | 66,09 | 68,23 | 63,08 | 231.528 |
27 Fev 2024 | 66,25 | 1,59 | 2,46% | 64,67 | 67,11 | 63,535 | 472.144 |
26 Fev 2024 | 64,66 | -0,34 | -0,52% | 64,30 | 66,83 | 63,73 | 267.301 |
23 Fev 2024 | 65,00 | 0,02 | 0,03% | 64,98 | 65,925 | 64,30 | 233.471 |
22 Fev 2024 | 64,98 | 0,12 | 0,19% | 65,32 | 67,73 | 64,51 | 339.390 |
21 Fev 2024 | 64,86 | -1,56 | -2,35% | 65,92 | 66,34 | 62,07 | 286.209 |
20 Fev 2024 | 66,42 | 0,50 | 0,76% | 66,30 | 67,80 | 64,84 | 138.434 |
16 Fev 2024 | 65,92 | -0,02 | -0,04% | 65,17 | 67,54 | 64,895 | 171.933 |
15 Fev 2024 | 65,945 | -1,72 | -2,53% | 68,15 | 68,34 | 65,78 | 171.004 |
14 Fev 2024 | 67,66 | 1,22 | 1,84% | 67,49 | 68,81 | 66,48 | 137.969 |
13 Fev 2024 | 66,44 | -2,59 | -3,75% | 67,50 | 67,89 | 65,64 | 185.132 |
12 Fev 2024 | 69,03 | 0,74 | 1,08% | 68,59 | 69,65 | 67,80 | 198.028 |
09 Fev 2024 | 68,29 | 1,56 | 2,34% | 67,28 | 68,41 | 66,68 | 115.476 |
08 Fev 2024 | 66,73 | 1,48 | 2,27% | 65,70 | 67,0925 | 65,475 | 101.145 |
07 Fev 2024 | 65,25 | -1,17 | -1,76% | 66,48 | 66,87 | 64,67 | 121.827 |
06 Fev 2024 | 66,42 | -3,66 | -5,22% | 70,13 | 70,21 | 65,24 | 339.109 |
05 Fev 2024 | 70,08 | 2,58 | 3,82% | 66,60 | 70,27 | 66,45 | 149.665 |
02 Fev 2024 | 67,50 | -0,18 | -0,27% | 67,29 | 67,66 | 65,19 | 100.767 |
01 Fev 2024 | 67,68 | 1,93 | 2,94% | 66,19 | 67,99 | 64,74 | 194.297 |
31 Jan 2024 | 65,75 | 1,07 | 1,65% | 64,49 | 67,10 | 64,48 | 188.171 |
30 Jan 2024 | 64,68 | -0,53 | -0,81% | 65,16 | 65,84 | 62,985 | 130.297 |
29 Jan 2024 | 65,21 | 0,79 | 1,23% | 64,74 | 65,595 | 63,07 | 178.593 |
26 Jan 2024 | 64,42 | 1,12 | 1,77% | 63,37 | 64,71 | 61,99 | 164.995 |
25 Jan 2024 | 63,30 | 1,34 | 2,16% | 62,33 | 64,06 | 61,88 | 173.037 |
24 Jan 2024 | 61,96 | -4,01 | -6,08% | 66,45 | 66,7896 | 61,95 | 174.018 |
23 Jan 2024 | 65,97 | -2,22 | -3,26% | 68,50 | 69,00 | 65,00 | 841.016 |
22 Jan 2024 | 68,19 | 3,49 | 5,39% | 63,95 | 68,32 | 63,95 | 271.183 |