Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas IBAT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 23,8292 | 0,53 | 2,29% | 23,6225 | 23,8497 | 23,6215 | 0 |
| 02 Jul 2024 | 23,2958 | -0,12 | -0,50% | 23,2574 | 23,3712 | 23,218 | 0 |
| 01 Jul 2024 | 23,4127 | -0,03 | -0,14% | 23,5928 | 23,6362 | 23,4021 | 0 |
| 28 Jun 2024 | 23,4447 | -0,17 | -0,72% | 23,6085 | 23,6384 | 23,4097 | 0 |
| 27 Jun 2024 | 23,6155 | -0,02 | -0,08% | 23,59 | 23,6354 | 23,549 | 0 |
| 26 Jun 2024 | 23,6343 | -0,20 | -0,84% | 23,7029 | 23,7056 | 23,5964 | 0 |
| 25 Jun 2024 | 23,8344 | -0,19 | -0,79% | 24,0095 | 24,0101 | 23,8107 | 0 |
| 24 Jun 2024 | 24,0235 | 0,18 | 0,74% | 23,9928 | 24,0892 | 23,953 | 0 |
| 21 Jun 2024 | 23,8465 | -0,27 | -1,10% | 23,9522 | 23,9661 | 23,822 | 0 |
| 20 Jun 2024 | 24,1125 | 0,21 | 0,86% | 24,1864 | 24,1971 | 24,0871 | 0 |
| 18 Jun 2024 | 23,9062 | 0,08 | 0,34% | 23,8645 | 23,9359 | 23,8404 | 0 |
| 17 Jun 2024 | 23,8255 | -0,17 | -0,69% | 23,8024 | 23,8491 | 23,7335 | 0 |
| 14 Jun 2024 | 23,9915 | -0,39 | -1,58% | 24,2263 | 24,2302 | 23,9781 | 0 |
| 13 Jun 2024 | 24,3767 | -0,15 | -0,62% | 24,4891 | 24,5393 | 24,3507 | 0 |
| 12 Jun 2024 | 24,528 | 0,18 | 0,72% | 24,3665 | 24,7479 | 24,3659 | 0 |
| 11 Jun 2024 | 24,3518 | -0,28 | -1,12% | 24,3579 | 24,3698 | 24,2514 | 0 |
| 10 Jun 2024 | 24,6274 | 0,03 | 0,14% | 24,5248 | 24,6488 | 24,4726 | 0 |
| 07 Jun 2024 | 24,5929 | -0,05 | -0,21% | 24,7324 | 24,736 | 24,5209 | 0 |
| 06 Jun 2024 | 24,6438 | -0,02 | -0,09% | 24,6844 | 24,7088 | 24,5569 | 0 |
| 05 Jun 2024 | 24,6667 | 0,17 | 0,69% | 24,5529 | 24,6763 | 24,5403 | 0 |
| 04 Jun 2024 | 24,4988 | -0,09 | -0,37% | 24,6148 | 24,6234 | 24,4647 | 0 |
| 03 Jun 2024 | 24,5886 | 0,30 | 1,23% | 24,5776 | 24,67 | 24,5391 | 0 |
| 31 Mai 2024 | 24,2898 | 0,05 | 0,20% | 24,2784 | 24,3963 | 24,1551 | 0 |
| 30 Mai 2024 | 24,2405 | -0,11 | -0,46% | 24,0888 | 24,2744 | 24,0878 | 0 |
| 29 Mai 2024 | 24,3523 | -0,64 | -2,55% | 24,5211 | 24,5223 | 24,3487 | 0 |
| 28 Mai 2024 | 24,9897 | 0,29 | 1,16% | 25,0351 | 360.000,00 | 0,33 | 0 |
| 24 Mai 2024 | 24,7027 | 0,08 | 0,31% | 24,5443 | 24,718 | 24,5405 | 0 |
| 23 Mai 2024 | 24,6266 | -0,03 | -0,14% | 24,8147 | 24,8536 | 24,605 | 0 |
| 22 Mai 2024 | 24,6601 | 0,03 | 0,14% | 24,5207 | 24,7401 | 24,5206 | 0 |
| 21 Mai 2024 | 24,6262 | -0,07 | -0,30% | 24,5581 | 24,6317 | 24,5285 | 0 |
| 20 Mai 2024 | 24,6994 | -0,01 | -0,04% | 24,6767 | 24,7128 | 24,637 | 0 |
| 17 Mai 2024 | 24,7092 | -0,11 | -0,43% | 24,648 | 24,7128 | 24,6293 | 0 |
| 16 Mai 2024 | 24,8158 | -0,13 | -0,53% | 24,9023 | 24,9154 | 24,8025 | 0 |
| 15 Mai 2024 | 24,9471 | 0,09 | 0,35% | 24,8516 | 24,9954 | 24,8059 | 0 |
| 14 Mai 2024 | 24,861 | 0,38 | 1,54% | 24,6784 | 24,9594 | 24,641 | 0 |
| 13 Mai 2024 | 24,4839 | 0,17 | 0,72% | 24,3805 | 24,5612 | 24,3794 | 0 |
| 10 Mai 2024 | 24,309 | -0,27 | -1,10% | 24,4441 | 24,5247 | 24,3034 | 0 |
| 09 Mai 2024 | 24,579 | 0,07 | 0,27% | 24,4939 | 24,5921 | 24,4813 | 0 |
| 08 Mai 2024 | 24,5118 | -0,18 | -0,72% | 24,5401 | 24,5431 | 24,4598 | 0 |
| 07 Mai 2024 | 24,6897 | 0,00 | 0,01% | 24,7282 | 24,7737 | 24,6693 | 0 |
| 06 Mai 2024 | 24,6868 | 0,02 | 0,10% | 24,6338 | 24,7197 | 24,6309 | 0 |
| 03 Mai 2024 | 24,6628 | 0,33 | 1,34% | 24,4974 | 24,7735 | 24,4922 | 0 |
| 02 Mai 2024 | 24,3362 | 0,15 | 0,64% | 24,1356 | 24,3643 | 24,0839 | 0 |
| 01 Mai 2024 | 24,182 | 0,11 | 0,46% | 24,0387 | 24,2451 | 24,0264 | 0 |
| 30 Abr 2024 | 24,0717 | 0,03 | 0,11% | 24,2422 | 24,2448 | 24,0561 | 0 |
| 29 Abr 2024 | 24,0451 | 0,43 | 1,81% | 23,9375 | 24,0902 | 23,9205 | 0 |
| 26 Abr 2024 | 23,6185 | 0,15 | 0,62% | 23,5191 | 23,6487 | 23,5095 | 0 |
| 25 Abr 2024 | 23,4723 | -0,27 | -1,15% | 23,5167 | 23,5363 | 23,3015 | 0 |
| 24 Abr 2024 | 23,7446 | 0,20 | 0,85% | 23,7873 | 23,8321 | 23,7091 | 0 |
| 23 Abr 2024 | 23,5439 | -0,01 | -0,05% | 23,4247 | 23,5999 | 23,4185 | 0 |
| 22 Abr 2024 | 23,5552 | 0,24 | 1,04% | 23,5452 | 23,5972 | 23,4645 | 0 |
| 19 Abr 2024 | 23,3122 | -0,42 | -1,79% | 23,3737 | 23,4242 | 23,29 | 0 |
| 18 Abr 2024 | 23,7366 | 0,28 | 1,21% | 23,7909 | 23,834 | 23,7105 | 0 |
| 17 Abr 2024 | 23,4524 | 0,06 | 0,25% | 23,4372 | 23,5107 | 23,4003 | 0 |
| 16 Abr 2024 | 23,3936 | -0,49 | -2,04% | 23,4557 | 23,4795 | 23,358 | 0 |
| 15 Abr 2024 | 23,8813 | -0,29 | -1,19% | 24,0743 | 24,1058 | 23,8489 | 0 |
| 12 Abr 2024 | 24,168 | -0,21 | -0,85% | 24,3424 | 24,3537 | 24,1477 | 0 |
| 11 Abr 2024 | 24,3756 | -0,18 | -0,72% | 24,3531 | 24,4489 | 24,2727 | 0 |
| 10 Abr 2024 | 24,5521 | -0,30 | -1,20% | 24,84 | 24,8431 | 24,4627 | 0 |
| 09 Abr 2024 | 24,8514 | 0,13 | 0,51% | 24,8037 | 24,9034 | 24,7756 | 0 |
| 08 Abr 2024 | 24,7244 | 0,02 | 0,08% | 24,7249 | 24,8002 | 24,7072 | 0 |
| 05 Abr 2024 | 24,7037 | -0,24 | -0,97% | 24,7054 | 24,7375 | 24,6005 | 0 |
