Cotações Históricas IBTP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 25,4003 | -0,02 | -0,09% | 25,4753 | 25,4911 | 25,3593 | 0 |
19 Jul 2024 | 25,4235 | -0,08 | -0,30% | 25,4527 | 25,4606 | 25,4077 | 0 |
18 Jul 2024 | 25,5012 | -0,09 | -0,33% | 25,5289 | 25,5897 | 25,4917 | 0 |
17 Jul 2024 | 25,5865 | 0,01 | 0,05% | 25,5509 | 25,6117 | 25,5115 | 0 |
16 Jul 2024 | 25,5733 | 0,14 | 0,55% | 25,5504 | 25,5733 | 25,4652 | 0 |
15 Jul 2024 | 25,4331 | -0,08 | -0,31% | 25,4308 | 25,4939 | 25,4134 | 0 |
12 Jul 2024 | 25,5131 | 0,05 | 0,18% | 25,4768 | 25,5305 | 25,4089 | 0 |
11 Jul 2024 | 25,4669 | 0,15 | 0,59% | 25,2953 | 25,5498 | 25,2953 | 0 |
10 Jul 2024 | 25,3164 | 0,03 | 0,13% | 25,3188 | 25,3282 | 25,273 | 0 |
09 Jul 2024 | 25,2844 | -0,03 | -0,14% | 25,282 | 25,3159 | 25,2212 | 0 |
08 Jul 2024 | 25,3187 | 0,01 | 0,04% | 25,2752 | 25,3463 | 25,2673 | 0 |
05 Jul 2024 | 25,3078 | 0,16 | 0,65% | 25,2115 | 25,326 | 25,1128 | 0 |
03 Jul 2024 | 25,1435 | 0,15 | 0,60% | 25,0132 | 25,1822 | 25,0132 | 0 |
02 Jul 2024 | 24,9946 | 0,07 | 0,29% | 24,9827 | 25,0317 | 24,9512 | 0 |
01 Jul 2024 | 24,9231 | -0,16 | -0,62% | 24,98 | 25,0258 | 24,8758 | 0 |
28 Jun 2024 | 25,0796 | -0,19 | -0,75% | 25,2438 | 25,326 | 25,0459 | 0 |
27 Jun 2024 | 25,2688 | 0,08 | 0,30% | 25,1797 | 25,2926 | 25,1758 | 0 |
26 Jun 2024 | 25,1938 | -0,16 | -0,62% | 25,269 | 25,2819 | 25,1938 | 0 |
25 Jun 2024 | 25,3503 | -0,02 | -0,08% | 25,4107 | 25,4107 | 25,3186 | 0 |
24 Jun 2024 | 25,3712 | 0,06 | 0,24% | 25,296 | 25,3802 | 25,2881 | 0 |
21 Jun 2024 | 25,3114 | 0,01 | 0,03% | 25,3718 | 25,3916 | 25,2708 | 0 |
20 Jun 2024 | 25,3047 | -0,08 | -0,33% | 25,3442 | 25,3582 | 25,2363 | 0 |
18 Jun 2024 | 25,3872 | 0,14 | 0,54% | 25,2495 | 25,402 | 25,2495 | 0 |
17 Jun 2024 | 25,2517 | -0,12 | -0,46% | 25,2913 | 25,2913 | 25,2269 | 0 |
14 Jun 2024 | 25,3681 | 0,06 | 0,23% | 25,3918 | 25,4156 | 25,3354 | 0 |
13 Jun 2024 | 25,3088 | 0,15 | 0,60% | 25,1999 | 25,3574 | 25,1999 | 0 |