Cotações Históricas IEI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 115,2968 | 0,37 | 0,32% | 114,9145 | 115,4267 | 114,9145 | 0 |
02 Jul 2024 | 114,9307 | 0,19 | 0,16% | 114,9023 | 115,0315 | 114,8595 | 0 |
01 Jul 2024 | 114,7416 | -0,59 | -0,51% | 114,7764 | 114,9328 | 114,6168 | 0 |
28 Jun 2024 | 115,3304 | -0,31 | -0,27% | 115,5982 | 115,8504 | 115,2353 | 0 |
27 Jun 2024 | 115,639 | 0,21 | 0,18% | 115,3704 | 115,6797 | 115,3581 | 0 |
26 Jun 2024 | 115,4324 | -0,33 | -0,28% | 115,5438 | 115,5936 | 115,4041 | 0 |
25 Jun 2024 | 115,7602 | -0,08 | -0,07% | 115,9088 | 115,9102 | 115,6771 | 0 |
24 Jun 2024 | 115,8371 | 0,14 | 0,12% | 115,6736 | 115,8458 | 115,6516 | 0 |
21 Jun 2024 | 115,7021 | 0,02 | 0,01% | 115,8877 | 115,9225 | 115,6159 | 0 |
20 Jun 2024 | 115,6868 | -0,17 | -0,14% | 115,7707 | 115,8275 | 115,5166 | 0 |
18 Jun 2024 | 115,853 | 0,35 | 0,30% | 115,4837 | 115,9116 | 115,4837 | 0 |
17 Jun 2024 | 115,5009 | -0,29 | -0,25% | 115,6524 | 115,6524 | 115,4794 | 0 |
14 Jun 2024 | 115,7897 | 0,05 | 0,04% | 115,896 | 115,9438 | 115,7555 | 0 |
13 Jun 2024 | 115,7384 | 0,41 | 0,36% | 115,4741 | 115,8971 | 115,4741 | 0 |
12 Jun 2024 | 115,3235 | 0,43 | 0,37% | 114,9476 | 115,7605 | 114,9476 | 0 |
11 Jun 2024 | 114,8976 | 0,36 | 0,32% | 114,7475 | 114,9082 | 114,6308 | 0 |
10 Jun 2024 | 114,5352 | -0,08 | -0,07% | 114,5336 | 114,6047 | 114,4786 | 0 |
07 Jun 2024 | 114,6134 | -0,78 | -0,68% | 115,3917 | 115,3917 | 114,6095 | 0 |
06 Jun 2024 | 115,3982 | 0,03 | 0,03% | 115,3042 | 115,4381 | 115,2103 | 0 |
05 Jun 2024 | 115,366 | 0,26 | 0,22% | 115,0968 | 115,3769 | 115,0045 | 0 |
04 Jun 2024 | 115,1098 | 0,34 | 0,30% | 114,9575 | 115,2099 | 114,9409 | 0 |
03 Jun 2024 | 114,7654 | 0,20 | 0,18% | 114,4272 | 114,7866 | 114,3936 | 0 |
31 Mai 2024 | 114,5629 | 0,30 | 0,26% | 114,2321 | 114,6257 | 114,2297 | 0 |
30 Mai 2024 | 114,2667 | 0,33 | 0,29% | 114,0262 | 114,2872 | 114,0249 | 0 |
29 Mai 2024 | 113,9359 | -0,26 | -0,23% | 114,14 | 114,1828 | 113,8218 | 0 |
28 Mai 2024 | 114,1994 | -0,26 | -0,23% | 114,5892 | 134.217.727,00 | 0,12 | 0 |
24 Mai 2024 | 114,4585 | 0,06 | 0,05% | 114,3574 | 114,4791 | 114,2896 | 0 |
23 Mai 2024 | 114,3985 | -0,30 | -0,26% | 114,7763 | 114,7768 | 114,2892 | 0 |
22 Mai 2024 | 114,7006 | -0,13 | -0,12% | 114,6126 | 114,7989 | 114,6064 | 0 |
21 Mai 2024 | 114,8336 | 0,17 | 0,15% | 114,7642 | 114,9016 | 114,7093 | 0 |
20 Mai 2024 | 114,6618 | -0,09 | -0,08% | 114,7157 | 114,7396 | 114,624 | 0 |
17 Mai 2024 | 114,7503 | -0,17 | -0,15% | 114,8916 | 114,9252 | 114,741 | 0 |
16 Mai 2024 | 114,9252 | -0,27 | -0,23% | 115,2108 | 115,2466 | 114,9137 | 0 |
15 Mai 2024 | 115,1955 | 0,59 | 0,52% | 114,8437 | 115,201 | 114,8398 | 0 |
14 Mai 2024 | 114,6035 | 0,22 | 0,19% | 114,429 | 114,6368 | 114,1794 | 0 |
13 Mai 2024 | 114,3841 | 0,09 | 0,08% | 114,4153 | 114,5344 | 114,3685 | 0 |
10 Mai 2024 | 114,2953 | -0,21 | -0,18% | 114,4342 | 114,4364 | 114,2701 | 0 |
09 Mai 2024 | 114,5055 | 0,19 | 0,17% | 114,2409 | 114,555 | 114,2408 | 0 |
08 Mai 2024 | 114,3136 | -0,14 | -0,13% | 114,3668 | 114,4213 | 114,3006 | 0 |
07 Mai 2024 | 114,457 | 0,11 | 0,10% | 114,4353 | 114,6288 | 114,4141 | 0 |
06 Mai 2024 | 114,3471 | 0,03 | 0,02% | 114,465 | 114,5053 | 114,293 | 0 |
03 Mai 2024 | 114,32 | 0,48 | 0,43% | 114,017 | 114,6511 | 114,0127 | 0 |
02 Mai 2024 | 113,8356 | 0,37 | 0,32% | 113,6368 | 113,9134 | 113,474 | 0 |
01 Mai 2024 | 113,4672 | 0,02 | 0,02% | 113,2621 | 113,7272 | 113,2175 | 0 |
30 Abr 2024 | 113,4453 | -0,35 | -0,31% | 113,78 | 113,78 | 113,3978 | 0 |
29 Abr 2024 | 113,7957 | 0,28 | 0,24% | 113,7115 | 113,8087 | 113,6399 | 0 |
26 Abr 2024 | 113,5183 | 0,16 | 0,14% | 113,409 | 113,6265 | 113,4035 | 0 |
25 Abr 2024 | 113,3624 | -0,31 | -0,27% | 113,6155 | 113,7554 | 113,1841 | 0 |
24 Abr 2024 | 113,668 | -0,13 | -0,12% | 113,6326 | 113,6881 | 113,5376 | 0 |
23 Abr 2024 | 113,7999 | 0,15 | 0,13% | 113,5122 | 113,9383 | 113,5084 | 0 |
22 Abr 2024 | 113,6466 | 0,10 | 0,09% | 113,494 | 113,709 | 113,4918 | 0 |
19 Abr 2024 | 113,5436 | 0,05 | 0,05% | 113,7038 | 113,7283 | 113,5051 | 0 |
18 Abr 2024 | 113,4895 | -0,30 | -0,27% | 113,73 | 113,7437 | 113,4152 | 0 |
17 Abr 2024 | 113,791 | 0,43 | 0,38% | 113,4597 | 113,841 | 113,4497 | 0 |
16 Abr 2024 | 113,3623 | -0,33 | -0,29% | 113,5006 | 113,6337 | 113,2267 | 0 |
15 Abr 2024 | 113,6896 | -0,30 | -0,26% | 113,6498 | 113,6993 | 113,3193 | 0 |
12 Abr 2024 | 113,9883 | 0,35 | 0,31% | 113,9118 | 114,1662 | 113,8912 | 0 |
11 Abr 2024 | 113,6396 | -0,04 | -0,04% | 113,5184 | 113,9107 | 113,5137 | 0 |
10 Abr 2024 | 113,6801 | -1,16 | -1,01% | 114,9071 | 114,9071 | 113,6079 | 0 |
09 Abr 2024 | 114,8449 | 0,33 | 0,28% | 114,7129 | 114,8675 | 114,6807 | 0 |
08 Abr 2024 | 114,5192 | -0,17 | -0,15% | 114,4239 | 114,646 | 114,4221 | 0 |
05 Abr 2024 | 114,6927 | -0,46 | -0,40% | 115,1061 | 115,1061 | 114,6916 | 0 |