Cotações Históricas IBTK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 19,4198 | -0,01 | -0,04% | 19,4463 | 19,4542 | 19,3942 | 0 |
19 Jul 2024 | 19,427 | -0,05 | -0,24% | 19,4434 | 19,4495 | 19,4215 | 0 |
18 Jul 2024 | 19,4728 | -0,04 | -0,19% | 19,4842 | 19,5175 | 19,4665 | 0 |
17 Jul 2024 | 19,509 | 0,01 | 0,03% | 19,4857 | 19,5206 | 19,4659 | 0 |
16 Jul 2024 | 19,5033 | 0,06 | 0,32% | 19,5027 | 19,5034 | 19,4482 | 0 |
15 Jul 2024 | 19,4417 | -0,03 | -0,14% | 19,4431 | 19,476 | 19,4337 | 0 |
12 Jul 2024 | 19,4684 | 0,03 | 0,18% | 19,4462 | 19,4778 | 19,407 | 0 |
11 Jul 2024 | 19,4339 | 0,10 | 0,51% | 19,3397 | 19,4773 | 19,3397 | 0 |
10 Jul 2024 | 19,336 | 0,01 | 0,06% | 19,346 | 19,3498 | 19,3185 | 0 |
09 Jul 2024 | 19,3247 | -0,01 | -0,05% | 19,3215 | 19,3405 | 19,2928 | 0 |
08 Jul 2024 | 19,3353 | 0,00 | -0,02% | 19,3201 | 19,3521 | 19,3169 | 0 |
05 Jul 2024 | 19,3393 | 0,11 | 0,55% | 19,2738 | 19,3498 | 19,2318 | 0 |
03 Jul 2024 | 19,2336 | 0,08 | 0,43% | 19,1543 | 19,2586 | 19,1543 | 0 |
02 Jul 2024 | 19,1512 | 0,04 | 0,21% | 19,1461 | 19,1731 | 19,1359 | 0 |
01 Jul 2024 | 19,1119 | -0,13 | -0,70% | 19,1252 | 19,158 | 19,0867 | 0 |
28 Jun 2024 | 19,2459 | -0,07 | -0,37% | 19,3081 | 19,3594 | 19,2237 | 0 |
27 Jun 2024 | 19,318 | 0,04 | 0,23% | 19,2621 | 19,3281 | 19,2604 | 0 |
26 Jun 2024 | 19,2731 | -0,08 | -0,39% | 19,304 | 19,3142 | 19,2728 | 0 |
25 Jun 2024 | 19,3483 | -0,02 | -0,10% | 19,3855 | 19,3855 | 19,3346 | 0 |
24 Jun 2024 | 19,367 | 0,03 | 0,15% | 19,3308 | 19,3702 | 19,3274 | 0 |
21 Jun 2024 | 19,3378 | 0,00 | 0,00% | 19,3779 | 19,3867 | 19,3189 | 0 |
20 Jun 2024 | 19,3372 | -0,04 | -0,19% | 19,3521 | 19,3664 | 19,2976 | 0 |
18 Jun 2024 | 19,3738 | 0,07 | 0,38% | 19,3031 | 19,388 | 19,3031 | 0 |
17 Jun 2024 | 19,2999 | -0,07 | -0,34% | 19,3307 | 19,3307 | 19,294 | 0 |
14 Jun 2024 | 19,3656 | 0,02 | 0,10% | 19,3844 | 19,3947 | 19,3536 | 0 |
13 Jun 2024 | 19,3464 | 0,09 | 0,44% | 19,2878 | 19,3792 | 19,2878 | 0 |
12 Jun 2024 | 19,261 | 0,10 | 0,50% | 19,1818 | 19,3462 | 19,1818 | 0 |
11 Jun 2024 | 19,1654 | 0,08 | 0,39% | 19,1329 | 19,1703 | 19,1074 | 0 |
10 Jun 2024 | 19,09 | -0,02 | -0,11% | 19,0974 | 19,1052 | 19,0769 | 0 |
07 Jun 2024 | 19,1114 | -0,17 | -0,86% | 19,2768 | 19,279 | 19,1113 | 0 |
06 Jun 2024 | 19,2766 | 0,00 | 0,02% | 19,2574 | 19,2863 | 19,2369 | 0 |
05 Jun 2024 | 19,2726 | 0,05 | 0,28% | 19,2199 | 19,275 | 19,1967 | 0 |
04 Jun 2024 | 19,2183 | 0,07 | 0,37% | 19,184 | 19,2388 | 19,1814 | 0 |
03 Jun 2024 | 19,1469 | 0,06 | 0,31% | 19,0642 | 19,1482 | 19,06 | 0 |
31 Mai 2024 | 19,0882 | 0,05 | 0,29% | 19,026 | 19,1076 | 19,0252 | 0 |
30 Mai 2024 | 19,0336 | 0,08 | 0,42% | 18,9733 | 19,0362 | 18,9733 | 0 |
29 Mai 2024 | 18,9548 | -0,07 | -0,36% | 19,006 | 19,0143 | 18,9309 | 0 |
28 Mai 2024 | 19,0239 | -0,07 | -0,36% | 19,1155 | 134.217.727,00 | 0,30 | 0 |
24 Mai 2024 | 19,0933 | 0,02 | 0,08% | 19,0686 | 19,0984 | 19,0526 | 0 |
23 Mai 2024 | 19,0783 | -0,06 | -0,32% | 19,1565 | 19,1565 | 19,0545 | 0 |
22 Mai 2024 | 19,1389 | -0,02 | -0,13% | 19,1133 | 19,1584 | 19,1123 | 0 |
21 Mai 2024 | 19,1629 | 0,04 | 0,20% | 19,1451 | 19,1784 | 19,1375 | 0 |
20 Mai 2024 | 19,1255 | -0,02 | -0,11% | 19,1348 | 19,1417 | 19,1165 | 0 |
17 Mai 2024 | 19,1469 | -0,04 | -0,22% | 19,1762 | 19,1851 | 19,145 | 0 |
16 Mai 2024 | 19,1899 | -0,05 | -0,25% | 19,2477 | 19,2562 | 19,185 | 0 |
15 Mai 2024 | 19,2382 | 0,12 | 0,64% | 19,1644 | 19,2417 | 19,1637 | 0 |
14 Mai 2024 | 19,1165 | 0,05 | 0,25% | 19,0746 | 19,1218 | 19,0216 | 0 |
13 Mai 2024 | 19,068 | 0,02 | 0,08% | 19,0743 | 19,1004 | 19,0652 | 0 |
10 Mai 2024 | 19,0527 | -0,04 | -0,22% | 19,0785 | 19,0786 | 19,0431 | 0 |
09 Mai 2024 | 19,0941 | 0,04 | 0,20% | 19,0375 | 19,1063 | 19,0375 | 0 |
08 Mai 2024 | 19,0561 | -0,03 | -0,18% | 19,0714 | 19,0812 | 19,0548 | 0 |
07 Mai 2024 | 19,0905 | 0,03 | 0,14% | 19,0853 | 19,1309 | 19,0819 | 0 |
06 Mai 2024 | 19,0636 | 0,01 | 0,03% | 19,0853 | 19,0939 | 19,0479 | 0 |
03 Mai 2024 | 19,0571 | 0,11 | 0,57% | 18,9899 | 19,1175 | 18,9896 | 0 |
02 Mai 2024 | 18,949 | 0,07 | 0,38% | 18,9155 | 18,9697 | 18,8756 | 0 |
01 Mai 2024 | 18,8765 | 0,00 | 0,01% | 18,8355 | 18,9372 | 18,829 | 0 |
30 Abr 2024 | 18,8755 | -0,08 | -0,42% | 18,9503 | 18,9503 | 18,8652 | 0 |
29 Abr 2024 | 18,9555 | 0,06 | 0,34% | 18,9325 | 18,9558 | 18,9158 | 0 |
26 Abr 2024 | 18,8909 | 0,04 | 0,24% | 18,8643 | 18,9098 | 18,8639 | 0 |
25 Abr 2024 | 18,8463 | -0,07 | -0,36% | 18,9001 | 18,935 | 18,8102 | 0 |
24 Abr 2024 | 18,9139 | -0,04 | -0,20% | 18,9131 | 18,925 | 18,889 | 0 |