Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas IAL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,48 | -0,07 | -1,94% | 3,546 | 3,549 | 3,48 | 2.715 |
| 27 Jun 2024 | 3,549 | 0,06 | 1,75% | 3,50 | 3,549 | 3,50 | 2.500 |
| 26 Jun 2024 | 3,488 | 0,07 | 2,08% | 3,461 | 3,506 | 3,46 | 8.940 |
| 25 Jun 2024 | 3,417 | -0,03 | -0,96% | 3,445 | 3,463 | 3,401 | 5.548 |
| 24 Jun 2024 | 3,45 | -0,04 | -1,23% | 3,446 | 3,469 | 3,411 | 8.130 |
| 21 Jun 2024 | 3,493 | -0,01 | -0,31% | 3,612 | 3,671 | 3,493 | 6.204 |
| 20 Jun 2024 | 3,504 | 0,02 | 0,52% | 3,568 | 3,578 | 3,494 | 11.004 |
| 19 Jun 2024 | 3,486 | -0,01 | -0,23% | 3,527 | 3,64 | 3,486 | 15.178 |
| 18 Jun 2024 | 3,494 | 0,15 | 4,58% | 3,328 | 3,494 | 3,309 | 9.416 |
| 17 Jun 2024 | 3,341 | 0,01 | 0,21% | 3,325 | 3,393 | 3,323 | 11.094 |
| 14 Jun 2024 | 3,334 | 0,04 | 1,34% | 3,35 | 3,439 | 3,315 | 13.200 |
| 13 Jun 2024 | 3,29 | -0,08 | -2,46% | 3,322 | 3,39 | 3,29 | 2.679 |
| 12 Jun 2024 | 3,373 | 0,00 | -0,09% | 3,317 | 3,412 | 3,317 | 2.835 |
| 11 Jun 2024 | 3,376 | 0,01 | 0,24% | 3,422 | 3,422 | 3,361 | 5.710 |
| 10 Jun 2024 | 3,368 | 0,08 | 2,34% | 3,389 | 3,42 | 3,326 | 11.425 |
| 07 Jun 2024 | 3,291 | -0,38 | -10,40% | 3,697 | 3,697 | 3,291 | 21.593 |
| 06 Jun 2024 | 3,673 | 0,10 | 2,91% | 3,58 | 3,685 | 3,571 | 41.672 |
| 05 Jun 2024 | 3,569 | 0,15 | 4,45% | 3,386 | 3,569 | 3,386 | 5.933 |
| 04 Jun 2024 | 3,417 | -0,10 | -2,87% | 3,539 | 3,601 | 3,375 | 36.429 |
| 03 Jun 2024 | 3,518 | -0,11 | -2,90% | 3,584 | 3,662 | 3,518 | 17.320 |
| 31 Mai 2024 | 3,623 | -0,17 | -4,43% | 3,746 | 3,81 | 3,623 | 9.946 |
| 30 Mai 2024 | 3,791 | 0,04 | 0,93% | 3,651 | 3,791 | 3,651 | 3.507 |
| 29 Mai 2024 | 3,756 | 0,00 | -0,11% | 3,804 | 3,804 | 3,746 | 5.791 |
| 28 Mai 2024 | 3,76 | -0,04 | -1,05% | 3,725 | 3,801 | 3,679 | 5.423 |
| 27 Mai 2024 | 3,80 | 0,11 | 3,06% | 3,703 | 3,809 | 3,703 | 13.138 |
| 24 Mai 2024 | 3,687 | 0,02 | 0,55% | 3,56 | 3,732 | 3,56 | 6.822 |
| 23 Mai 2024 | 3,667 | -0,01 | -0,30% | 3,639 | 3,713 | 3,60 | 25.538 |
| 22 Mai 2024 | 3,678 | -0,42 | -10,25% | 3,85 | 3,85 | 3,627 | 23.375 |
| 21 Mai 2024 | 4,098 | -0,09 | -2,10% | 4,199 | 4,199 | 3,95 | 29.107 |
| 20 Mai 2024 | 4,186 | 0,05 | 1,16% | 4,224 | 4,27 | 4,161 | 18.384 |
| 17 Mai 2024 | 4,138 | 0,08 | 2,05% | 4,014 | 4,205 | 4,014 | 31.117 |
| 16 Mai 2024 | 4,055 | -0,13 | -3,08% | 4,09 | 4,177 | 4,055 | 30.080 |
| 15 Mai 2024 | 4,184 | 0,10 | 2,47% | 4,048 | 4,184 | 4,02 | 33.957 |
| 14 Mai 2024 | 4,083 | 0,17 | 4,42% | 3,945 | 4,099 | 3,834 | 28.756 |
| 13 Mai 2024 | 3,91 | -0,07 | -1,83% | 3,918 | 3,99 | 3,854 | 19.304 |
| 10 Mai 2024 | 3,983 | 0,48 | 13,77% | 3,74 | 4,049 | 3,73 | 40.869 |
| 09 Mai 2024 | 3,501 | 0,05 | 1,36% | 3,49 | 3,563 | 3,49 | 5.901 |
| 08 Mai 2024 | 3,454 | -0,04 | -1,03% | 3,482 | 3,68 | 3,442 | 29.034 |
| 07 Mai 2024 | 3,49 | 0,05 | 1,34% | 3,469 | 3,49 | 3,421 | 1.323 |
| 06 Mai 2024 | 3,444 | 0,12 | 3,49% | 3,394 | 3,444 | 3,394 | 3.298 |
| 03 Mai 2024 | 3,328 | -0,09 | -2,49% | 3,348 | 3,443 | 3,285 | 3.641 |
| 02 Mai 2024 | 3,413 | 0,02 | 0,68% | 3,395 | 3,449 | 3,321 | 702 |
| 30 Abr 2024 | 3,39 | -0,13 | -3,58% | 3,483 | 3,553 | 3,363 | 7.550 |
| 29 Abr 2024 | 3,516 | 0,01 | 0,31% | 3,501 | 3,56 | 3,452 | 11.049 |
| 26 Abr 2024 | 3,505 | 0,09 | 2,73% | 3,491 | 3,539 | 3,456 | 22.884 |
| 25 Abr 2024 | 3,412 | 0,02 | 0,65% | 3,311 | 3,48 | 3,279 | 16.688 |
| 24 Abr 2024 | 3,39 | -0,13 | -3,69% | 3,44 | 3,498 | 3,39 | 6.300 |
| 23 Abr 2024 | 3,52 | 0,22 | 6,60% | 3,286 | 3,52 | 3,221 | 16.361 |
| 22 Abr 2024 | 3,302 | -0,12 | -3,48% | 3,40 | 3,408 | 3,234 | 30.151 |
| 19 Abr 2024 | 3,421 | -0,06 | -1,67% | 3,467 | 3,50 | 3,421 | 12.087 |
| 18 Abr 2024 | 3,479 | 0,03 | 0,90% | 3,408 | 3,501 | 3,386 | 7.669 |
| 17 Abr 2024 | 3,448 | 0,13 | 3,76% | 3,277 | 3,448 | 3,277 | 9.289 |
| 16 Abr 2024 | 3,323 | -0,04 | -1,19% | 3,295 | 3,383 | 3,295 | 20.287 |
| 15 Abr 2024 | 3,363 | -0,05 | -1,38% | 3,396 | 3,449 | 3,299 | 41.273 |
| 12 Abr 2024 | 3,41 | -0,07 | -1,96% | 3,502 | 3,65 | 3,349 | 42.972 |
| 11 Abr 2024 | 3,478 | 0,14 | 4,29% | 3,417 | 3,527 | 3,307 | 29.278 |
| 10 Abr 2024 | 3,335 | -0,07 | -2,11% | 3,359 | 3,38 | 3,234 | 77.653 |
| 09 Abr 2024 | 3,407 | 0,09 | 2,68% | 3,399 | 3,421 | 3,25 | 52.930 |
| 08 Abr 2024 | 3,318 | -0,14 | -4,10% | 3,499 | 3,519 | 3,303 | 71.650 |
| 05 Abr 2024 | 3,46 | 0,09 | 2,79% | 3,372 | 3,499 | 3,242 | 41.097 |
| 04 Abr 2024 | 3,366 | -0,02 | -0,56% | 3,43 | 3,43 | 3,26 | 28.316 |
| 03 Abr 2024 | 3,385 | -0,01 | -0,15% | 3,361 | 3,412 | 3,298 | 44.051 |
| 02 Abr 2024 | 3,39 | 0,31 | 10,21% | 3,318 | 3,50 | 3,291 | 117.929 |
