Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ICLN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 13,2677 | -0,09 | -0,68% | 13,3093 | 13,4322 | 13,2167 | 0 |
| 01 Jul 2024 | 13,3584 | -0,04 | -0,31% | 13,4683 | 13,5066 | 13,3504 | 0 |
| 28 Jun 2024 | 13,3997 | -0,36 | -2,60% | 13,715 | 13,7197 | 13,3597 | 0 |
| 27 Jun 2024 | 13,7575 | 0,05 | 0,35% | 13,6604 | 13,7731 | 13,6135 | 0 |
| 26 Jun 2024 | 13,7099 | -0,14 | -1,01% | 13,7547 | 13,7566 | 13,6577 | 0 |
| 25 Jun 2024 | 13,8496 | -0,23 | -1,62% | 13,9858 | 13,9901 | 13,8266 | 0 |
| 24 Jun 2024 | 14,0776 | 0,12 | 0,89% | 14,0295 | 14,1533 | 13,9934 | 0 |
| 21 Jun 2024 | 13,953 | -0,04 | -0,29% | 14,0135 | 14,0627 | 13,9295 | 0 |
| 20 Jun 2024 | 13,9939 | -0,18 | -1,27% | 14,0853 | 14,0865 | 13,9555 | 0 |
| 18 Jun 2024 | 14,1746 | 0,01 | 0,08% | 14,1157 | 14,2097 | 14,0741 | 0 |
| 17 Jun 2024 | 14,1631 | -0,24 | -1,65% | 14,3168 | 14,319 | 14,0638 | 0 |
| 14 Jun 2024 | 14,4004 | -0,31 | -2,08% | 14,5589 | 14,576 | 14,386 | 0 |
| 13 Jun 2024 | 14,7064 | -0,18 | -1,24% | 14,9206 | 14,9268 | 14,6337 | 0 |
| 12 Jun 2024 | 14,8906 | 0,16 | 1,06% | 15,1089 | 15,127 | 14,8584 | 0 |
| 11 Jun 2024 | 14,7338 | -0,04 | -0,25% | 14,6208 | 14,751 | 14,5218 | 0 |
| 10 Jun 2024 | 14,7712 | 0,19 | 1,32% | 14,5047 | 14,814 | 14,4348 | 0 |
| 07 Jun 2024 | 14,5792 | -0,34 | -2,26% | 14,7239 | 14,7926 | 14,5679 | 0 |
| 06 Jun 2024 | 14,916 | -0,10 | -0,68% | 14,9465 | 14,9677 | 14,8668 | 0 |
| 05 Jun 2024 | 15,0179 | 0,10 | 0,65% | 14,9281 | 15,1109 | 14,8832 | 0 |
| 04 Jun 2024 | 14,9205 | -0,15 | -0,99% | 14,9359 | 15,0106 | 14,8755 | 0 |
| 03 Jun 2024 | 15,0695 | 0,08 | 0,57% | 15,1156 | 15,2088 | 15,054 | 0 |
| 31 Mai 2024 | 14,9845 | -0,01 | -0,05% | 15,0552 | 15,1303 | 14,8164 | 0 |
| 30 Mai 2024 | 14,9924 | 0,20 | 1,38% | 14,8387 | 15,0152 | 14,8351 | 0 |
| 29 Mai 2024 | 14,789 | -0,30 | -1,97% | 14,8437 | 14,934 | 14,7879 | 0 |
| 28 Mai 2024 | 15,0865 | 0,19 | 1,27% | 15,1797 | 134.217.727,00 | 0,08 | 0 |
| 24 Mai 2024 | 14,8968 | 0,32 | 2,21% | 14,588 | 14,9229 | 14,5843 | 0 |
| 23 Mai 2024 | 14,575 | -0,17 | -1,17% | 14,8301 | 14,8332 | 14,5374 | 0 |
| 22 Mai 2024 | 14,7477 | 0,46 | 3,19% | 14,2764 | 14,8403 | 14,2736 | 0 |
| 21 Mai 2024 | 14,2916 | 0,14 | 1,01% | 14,1434 | 14,2959 | 14,1277 | 0 |
| 20 Mai 2024 | 14,1481 | -0,03 | -0,20% | 14,188 | 14,1951 | 14,0999 | 0 |
| 17 Mai 2024 | 14,1761 | -0,09 | -0,63% | 14,2317 | 14,2595 | 14,1591 | 0 |
| 16 Mai 2024 | 14,2666 | 0,00 | 0,02% | 14,2815 | 14,3672 | 14,2533 | 0 |
| 15 Mai 2024 | 14,2632 | 0,16 | 1,12% | 14,2624 | 14,3945 | 14,17 | 0 |
| 14 Mai 2024 | 14,1055 | 0,21 | 1,53% | 13,979 | 14,2412 | 13,9755 | 0 |
| 13 Mai 2024 | 13,8932 | 0,03 | 0,22% | 13,8431 | 13,9903 | 13,8422 | 0 |
| 10 Mai 2024 | 13,863 | -0,07 | -0,53% | 14,0084 | 14,0974 | 13,8601 | 0 |
| 09 Mai 2024 | 13,9365 | 0,06 | 0,46% | 13,849 | 13,9406 | 13,7783 | 0 |
| 08 Mai 2024 | 13,8729 | -0,09 | -0,65% | 13,8985 | 13,9223 | 13,8089 | 0 |
| 07 Mai 2024 | 13,9629 | 0,07 | 0,53% | 13,9813 | 14,0421 | 13,9391 | 0 |
| 06 Mai 2024 | 13,8899 | 0,03 | 0,19% | 13,8792 | 13,9535 | 13,8716 | 0 |
| 03 Mai 2024 | 13,864 | 0,34 | 2,53% | 13,7297 | 13,9524 | 13,7241 | 0 |
| 02 Mai 2024 | 13,5217 | 0,24 | 1,83% | 13,4061 | 13,5268 | 13,3341 | 0 |
| 01 Mai 2024 | 13,2787 | 0,04 | 0,27% | 13,2248 | 13,4854 | 13,2237 | 0 |
| 30 Abr 2024 | 13,2423 | -0,20 | -1,50% | 13,4116 | 13,4162 | 13,2423 | 0 |
| 29 Abr 2024 | 13,4437 | 0,20 | 1,52% | 13,3577 | 13,4859 | 13,3544 | 0 |
| 26 Abr 2024 | 13,2423 | 0,15 | 1,16% | 13,2052 | 13,3079 | 13,187 | 0 |
| 25 Abr 2024 | 13,0909 | -0,09 | -0,70% | 13,0322 | 13,1165 | 12,9083 | 0 |
| 24 Abr 2024 | 13,1837 | -0,11 | -0,81% | 13,251 | 13,3222 | 13,133 | 0 |
| 23 Abr 2024 | 13,2915 | 0,13 | 1,02% | 13,1733 | 13,3716 | 13,1173 | 0 |
| 22 Abr 2024 | 13,1568 | 0,11 | 0,81% | 13,0829 | 13,1934 | 12,9673 | 0 |
| 19 Abr 2024 | 13,0514 | -0,07 | -0,56% | 13,0577 | 13,125 | 13,0146 | 0 |
| 18 Abr 2024 | 13,1253 | -0,07 | -0,55% | 13,2421 | 13,2754 | 13,0754 | 0 |
| 17 Abr 2024 | 13,1975 | 0,09 | 0,67% | 13,1588 | 13,2959 | 13,0884 | 0 |
| 16 Abr 2024 | 13,1098 | -0,17 | -1,30% | 13,2616 | 13,2617 | 13,0531 | 0 |
| 15 Abr 2024 | 13,2823 | -0,30 | -2,19% | 13,6725 | 13,673 | 13,2555 | 0 |
| 12 Abr 2024 | 13,5795 | -0,31 | -2,24% | 13,7568 | 13,913 | 13,5561 | 0 |
| 11 Abr 2024 | 13,8912 | 0,04 | 0,28% | 13,962 | 14,0418 | 13,725 | 0 |
| 10 Abr 2024 | 13,8524 | -0,29 | -2,07% | 13,8706 | 13,9125 | 13,6713 | 0 |
| 09 Abr 2024 | 14,1454 | 0,30 | 2,14% | 13,9567 | 14,1456 | 13,9566 | 0 |
| 08 Abr 2024 | 13,8492 | 0,14 | 1,05% | 13,7495 | 13,9155 | 13,7413 | 0 |
| 05 Abr 2024 | 13,706 | -0,15 | -1,07% | 13,8228 | 13,8467 | 13,6266 | 0 |
| 04 Abr 2024 | 13,8537 | 0,01 | 0,06% | 13,9911 | 14,1807 | 13,8154 | 0 |
