Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas IBCL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 174,20 | -1,30 | -0,74% | 175,2487 | 175,2487 | 173,9299 | 81 |
| 27 Jun 2024 | 175,501 | 0,02 | 0,01% | 174,70 | 175,501 | 174,70 | 349 |
| 26 Jun 2024 | 175,4851 | -1,46 | -0,83% | 175,8599 | 175,8599 | 175,4851 | 5 |
| 25 Jun 2024 | 176,9449 | 1,06 | 0,60% | 176,8601 | 177,4449 | 176,80 | 82 |
| 24 Jun 2024 | 175,8892 | -0,81 | -0,46% | 177,0702 | 177,0702 | 175,8892 | 241 |
| 21 Jun 2024 | 176,6999 | 0,68 | 0,39% | 177,3985 | 177,8951 | 176,6999 | 71 |
| 20 Jun 2024 | 176,0151 | -0,91 | -0,52% | 177,2804 | 177,2804 | 176,0151 | 55 |
| 19 Jun 2024 | 176,9299 | -1,54 | -0,86% | 177,4399 | 177,4399 | 176,9299 | 36 |
| 18 Jun 2024 | 178,4706 | 1,44 | 0,81% | 177,4896 | 178,4706 | 176,6151 | 22 |
| 17 Jun 2024 | 177,034 | -0,47 | -0,27% | 177,9499 | 177,9499 | 176,5951 | 306 |
| 14 Jun 2024 | 177,5053 | 2,44 | 1,39% | 176,0332 | 177,5053 | 176,0332 | 280 |
| 13 Jun 2024 | 175,0701 | -0,41 | -0,23% | 174,8501 | 175,0701 | 174,6901 | 177 |
| 12 Jun 2024 | 175,4799 | 2,02 | 1,17% | 173,15 | 175,5249 | 173,15 | 39 |
| 11 Jun 2024 | 173,4587 | 0,20 | 0,11% | 173,00 | 173,4587 | 171,3349 | 199 |
| 10 Jun 2024 | 173,2603 | -2,32 | -1,32% | 174,9798 | 174,9798 | 172,6349 | 757 |
| 07 Jun 2024 | 175,5849 | -1,40 | -0,79% | 177,7302 | 177,7302 | 175,3001 | 210 |
| 06 Jun 2024 | 176,9799 | -1,76 | -0,98% | 178,2099 | 178,2099 | 176,2101 | 894 |
| 05 Jun 2024 | 178,7361 | 1,44 | 0,81% | 177,5143 | 178,7361 | 176,9951 | 76 |
| 04 Jun 2024 | 177,2999 | 0,77 | 0,44% | 176,3599 | 177,6149 | 176,3599 | 85 |
| 03 Jun 2024 | 176,5306 | 1,85 | 1,06% | 174,9252 | 176,5576 | 174,4151 | 459 |
| 31 Mai 2024 | 174,6817 | 0,21 | 0,12% | 173,8599 | 174,6817 | 172,7608 | 78 |
| 30 Mai 2024 | 174,4746 | 1,07 | 0,62% | 173,8399 | 174,4746 | 173,3051 | 422 |
| 29 Mai 2024 | 173,40 | -2,60 | -1,48% | 174,8599 | 174,9751 | 173,40 | 582 |
| 28 Mai 2024 | 176,00 | -1,35 | -0,76% | 177,0801 | 177,3551 | 176,00 | 124 |
| 27 Mai 2024 | 177,3451 | 0,44 | 0,25% | 175,9645 | 177,4299 | 175,9508 | 342 |
| 24 Mai 2024 | 176,9076 | 1,15 | 0,65% | 176,6511 | 176,9076 | 175,7651 | 80 |
| 23 Mai 2024 | 175,7599 | -1,31 | -0,74% | 177,5013 | 177,7099 | 175,7599 | 129 |
| 22 Mai 2024 | 177,0699 | -0,65 | -0,36% | 177,7416 | 177,7416 | 176,40 | 41 |
| 21 Mai 2024 | 177,7149 | 0,75 | 0,43% | 177,7878 | 178,0699 | 177,3701 | 131 |
| 20 Mai 2024 | 176,9601 | -0,47 | -0,26% | 177,00 | 177,3899 | 176,5356 | 94 |
| 17 Mai 2024 | 177,4251 | -1,55 | -0,87% | 179,5308 | 179,5308 | 177,4251 | 231 |
| 16 Mai 2024 | 178,9751 | -2,99 | -1,64% | 180,515 | 180,515 | 178,9751 | 44 |
| 15 Mai 2024 | 181,9651 | 2,93 | 1,64% | 179,9899 | 182,0351 | 179,9899 | 16 |
| 14 Mai 2024 | 179,0349 | -0,81 | -0,45% | 180,3856 | 180,3856 | 178,9449 | 89 |
| 13 Mai 2024 | 179,8399 | -0,35 | -0,19% | 180,2306 | 180,2306 | 179,7551 | 64 |
| 10 Mai 2024 | 180,1892 | -0,04 | -0,02% | 179,7354 | 181,2499 | 179,6649 | 48 |
| 09 Mai 2024 | 180,2249 | -0,66 | -0,36% | 181,769 | 181,769 | 180,0699 | 16 |
| 08 Mai 2024 | 180,8803 | -1,44 | -0,79% | 181,3099 | 181,4501 | 180,8803 | 63 |
| 07 Mai 2024 | 182,3249 | 1,81 | 1,00% | 182,1149 | 182,50 | 181,9955 | 201 |
| 06 Mai 2024 | 180,5121 | 0,73 | 0,41% | 180,0576 | 182,1049 | 180,0576 | 108 |
| 03 Mai 2024 | 179,7831 | 0,52 | 0,29% | 180,1699 | 181,0801 | 179,7831 | 459 |
| 02 Mai 2024 | 179,2599 | 0,80 | 0,45% | 179,40 | 180,00 | 178,7151 | 61 |
| 30 Abr 2024 | 178,4551 | -0,94 | -0,53% | 180,4595 | 180,4595 | 178,3749 | 71 |
| 29 Abr 2024 | 179,3999 | 1,46 | 0,82% | 179,7101 | 179,7101 | 179,3999 | 22 |
| 26 Abr 2024 | 177,9449 | 1,58 | 0,90% | 176,9349 | 178,1251 | 176,9349 | 146 |
| 25 Abr 2024 | 176,3649 | -1,01 | -0,57% | 177,3372 | 177,3372 | 175,7101 | 36 |
| 24 Abr 2024 | 177,3781 | -2,88 | -1,60% | 179,00 | 179,00 | 176,8249 | 99 |
| 23 Abr 2024 | 180,2599 | -0,59 | -0,33% | 180,9505 | 180,9505 | 179,2251 | 60 |
| 22 Abr 2024 | 180,854 | 1,63 | 0,91% | 179,00 | 180,854 | 178,8501 | 149 |
| 19 Abr 2024 | 179,22 | -0,33 | -0,18% | 181,126 | 181,126 | 179,22 | 146 |
| 18 Abr 2024 | 179,5451 | -0,04 | -0,02% | 180,9721 | 180,9721 | 179,5451 | 118 |
| 17 Abr 2024 | 179,5817 | 0,77 | 0,43% | 179,6472 | 180,1951 | 178,2313 | 113 |
| 16 Abr 2024 | 178,8149 | -1,88 | -1,04% | 179,9151 | 180,4449 | 178,8149 | 70 |
| 15 Abr 2024 | 180,6949 | -2,80 | -1,53% | 182,3099 | 182,3099 | 180,4551 | 102 |
| 12 Abr 2024 | 183,4949 | 3,13 | 1,73% | 181,225 | 184,0499 | 181,225 | 195 |
| 11 Abr 2024 | 180,3699 | -1,76 | -0,97% | 180,9299 | 180,9299 | 180,00 | 68 |
| 10 Abr 2024 | 182,131 | -0,88 | -0,48% | 183,6596 | 183,6596 | 182,1299 | 106 |
| 09 Abr 2024 | 183,0151 | 2,19 | 1,21% | 181,7349 | 183,0151 | 181,4901 | 109 |
| 08 Abr 2024 | 180,8299 | -0,40 | -0,22% | 181,3024 | 181,3024 | 180,1254 | 49 |
| 05 Abr 2024 | 181,23 | -1,47 | -0,80% | 182,4299 | 182,4299 | 181,23 | 2.558 |
| 04 Abr 2024 | 182,70 | 3,10 | 1,73% | 181,6149 | 182,8599 | 181,4701 | 156 |
| 03 Abr 2024 | 179,60 | -0,85 | -0,47% | 181,325 | 181,3934 | 179,60 | 115 |
| 02 Abr 2024 | 180,4549 | -3,89 | -2,11% | 184,3907 | 184,3907 | 180,0699 | 329 |
