Cotações Históricas IBCA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 141,3701 | -0,13 | -0,09% | 141,3899 | 141,4049 | 141,3701 | 12 |
25 Set 2024 | 141,4963 | 0,34 | 0,24% | 141,3349 | 141,4963 | 141,3349 | 10 |
24 Set 2024 | 141,1599 | 0,00 | 0,00% | 141,1599 | 141,1599 | 141,1599 | 0 |
23 Set 2024 | 141,1599 | 0,10 | 0,07% | 141,1649 | 141,1649 | 141,1599 | 107 |
20 Set 2024 | 141,0599 | 0,15 | 0,11% | 141,0299 | 141,0599 | 141,0299 | 93 |
19 Set 2024 | 140,9051 | 0,23 | 0,16% | 141,1928 | 141,1928 | 140,9051 | 187 |
18 Set 2024 | 140,6751 | -0,30 | -0,21% | 141,10 | 141,10 | 140,6751 | 134 |
17 Set 2024 | 140,9701 | -0,05 | -0,04% | 141,0501 | 141,0899 | 140,9701 | 346 |
16 Set 2024 | 141,0249 | 0,03 | 0,02% | 140,8081 | 141,0399 | 140,8081 | 62 |
13 Set 2024 | 140,9949 | 0,34 | 0,24% | 140,9949 | 140,9949 | 140,9949 | 3 |
12 Set 2024 | 140,6506 | -2,42 | -1,69% | 141,0049 | 141,0049 | 140,6506 | 1.028 |
11 Set 2024 | 143,0749 | 0,10 | 0,07% | 143,00 | 143,0749 | 143,00 | 77 |
10 Set 2024 | 142,9749 | 0,12 | 0,08% | 142,8751 | 142,9749 | 142,8751 | 80 |
09 Set 2024 | 142,8551 | 0,13 | 0,09% | 142,8499 | 142,8849 | 142,8349 | 103 |
06 Set 2024 | 142,7301 | -0,02 | -0,01% | 142,9783 | 142,9783 | 142,7301 | 923 |
05 Set 2024 | 142,7499 | 0,37 | 0,26% | 142,7249 | 142,7499 | 142,6701 | 585 |
04 Set 2024 | 142,3751 | 0,00 | 0,00% | 142,3751 | 142,3751 | 142,3751 | 0 |
03 Set 2024 | 142,3751 | -0,04 | -0,03% | 142,6216 | 142,6216 | 142,3751 | 353 |
02 Set 2024 | 142,4149 | -0,14 | -0,09% | 142,6123 | 142,6123 | 142,4149 | 60 |
30 Ago 2024 | 142,5499 | -0,05 | -0,03% | 142,2952 | 142,5849 | 142,2952 | 1.628 |
29 Ago 2024 | 142,5983 | 0,00 | 0,00% | 142,5983 | 142,5983 | 142,5983 | 0 |
28 Ago 2024 | 142,5983 | 0,00 | 0,00% | 142,5983 | 142,5983 | 142,5983 | 0 |
27 Ago 2024 | 142,5983 | 0,16 | 0,11% | 142,3001 | 142,5983 | 142,3001 | 126 |
26 Ago 2024 | 142,4351 | 0,00 | 0,00% | 142,7234 | 142,7234 | 142,4351 | 315 |
23 Ago 2024 | 142,4349 | 0,21 | 0,15% | 142,4349 | 142,4349 | 142,4349 | 9 |
22 Ago 2024 | 142,2269 | 0,00 | 0,00% | 142,2269 | 142,2269 | 142,2269 | 0 |
21 Ago 2024 | 142,2269 | -0,08 | -0,06% | 142,3744 | 142,3744 | 142,2269 | 501 |
20 Ago 2024 | 142,31 | 0,34 | 0,24% | 142,2001 | 142,31 | 142,2001 | 516 |
19 Ago 2024 | 141,9704 | -0,45 | -0,31% | 142,1751 | 142,2301 | 141,9704 | 141 |
16 Ago 2024 | 142,4167 | 0,23 | 0,16% | 142,2749 | 142,4167 | 142,2049 | 18 |
15 Ago 2024 | 142,1851 | 0,10 | 0,07% | 142,3999 | 142,3999 | 142,1851 | 32 |
14 Ago 2024 | 142,0833 | -0,22 | -0,15% | 142,3399 | 142,3399 | 142,0833 | 46 |
13 Ago 2024 | 142,2999 | 0,11 | 0,08% | 142,2549 | 142,2999 | 142,2549 | 391 |
12 Ago 2024 | 142,19 | 0,07 | 0,05% | 142,3497 | 142,3497 | 142,1251 | 424 |
09 Ago 2024 | 142,1201 | -0,11 | -0,08% | 142,2099 | 142,2099 | 142,1201 | 93 |
08 Ago 2024 | 142,2299 | 0,13 | 0,09% | 142,2449 | 142,2449 | 142,1351 | 267 |
07 Ago 2024 | 142,0999 | 0,29 | 0,20% | 142,1197 | 142,1299 | 142,0201 | 135 |
06 Ago 2024 | 141,81 | -0,52 | -0,37% | 141,81 | 141,81 | 141,81 | 70 |
05 Ago 2024 | 142,3349 | 0,16 | 0,12% | 142,2401 | 142,3999 | 142,1751 | 1.557 |
02 Ago 2024 | 142,1699 | 0,35 | 0,25% | 141,9401 | 142,1699 | 141,9401 | 24 |
01 Ago 2024 | 141,8201 | 0,19 | 0,13% | 141,9049 | 141,9049 | 141,7951 | 421 |
31 Jul 2024 | 141,6302 | -0,27 | -0,19% | 141,7801 | 141,7801 | 141,6302 | 6 |
30 Jul 2024 | 141,90 | 0,29 | 0,21% | 141,6549 | 141,9431 | 141,6001 | 243 |
29 Jul 2024 | 141,6051 | 0,13 | 0,09% | 141,5801 | 141,6051 | 141,5801 | 160 |
26 Jul 2024 | 141,4709 | -0,05 | -0,04% | 141,4709 | 141,4709 | 141,4709 | 1 |
25 Jul 2024 | 141,5249 | 0,12 | 0,08% | 141,4849 | 141,5249 | 141,4801 | 147 |
24 Jul 2024 | 141,4099 | 0,13 | 0,10% | 141,3701 | 141,4099 | 141,3701 | 201 |
23 Jul 2024 | 141,2751 | 0,04 | 0,03% | 141,0379 | 141,3399 | 141,0379 | 146 |
22 Jul 2024 | 141,2343 | -0,12 | -0,09% | 141,3099 | 141,3099 | 141,2151 | 113 |
19 Jul 2024 | 141,3551 | 0,06 | 0,04% | 141,3551 | 141,3551 | 141,3551 | 362 |
18 Jul 2024 | 141,30 | 0,07 | 0,05% | 141,30 | 141,30 | 141,30 | 10 |
17 Jul 2024 | 141,2302 | -0,06 | -0,05% | 141,3349 | 141,3349 | 141,2302 | 57 |
16 Jul 2024 | 141,2949 | -0,09 | -0,07% | 141,2401 | 141,2949 | 141,2401 | 193 |
15 Jul 2024 | 141,3882 | 0,32 | 0,23% | 141,2699 | 141,3882 | 141,1501 | 282 |
12 Jul 2024 | 141,0651 | 0,12 | 0,08% | 140,8667 | 141,1099 | 140,8667 | 236 |
11 Jul 2024 | 140,9499 | 0,01 | 0,01% | 140,9499 | 140,9499 | 140,9499 | 71 |
10 Jul 2024 | 140,9399 | 0,18 | 0,13% | 140,9049 | 140,9399 | 140,9049 | 88 |
09 Jul 2024 | 140,7551 | -0,11 | -0,08% | 140,7551 | 140,7551 | 140,7551 | 1 |
08 Jul 2024 | 140,8699 | 0,09 | 0,06% | 140,75 | 140,8699 | 140,75 | 37 |
05 Jul 2024 | 140,7849 | 0,14 | 0,10% | 140,6651 | 140,7849 | 140,6551 | 40 |
04 Jul 2024 | 140,6399 | 0,07 | 0,05% | 140,5851 | 140,6399 | 140,5851 | 120 |
03 Jul 2024 | 140,5651 | 0,01 | 0,00% | 140,6299 | 140,6299 | 140,5651 | 407 |
02 Jul 2024 | 140,5599 | 0,26 | 0,18% | 140,5251 | 140,5599 | 140,5251 | 36 |
01 Jul 2024 | 140,3018 | -0,27 | -0,19% | 140,6149 | 140,6149 | 140,3018 | 201 |