IAC - IAC Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 202356,2058,2456,2058,0358,03566.900
01 de jun. de 202355,7356,1755,3155,5855,58743.900
31 de mai. de 202354,9055,9654,5555,8455,84875.100
30 de mai. de 202356,4556,5454,7855,1855,18508.300
26 de mai. de 202355,8056,4255,4255,5355,53425.500
25 de mai. de 202357,6657,9255,4355,6755,67483.100
24 de mai. de 202357,3958,0156,5557,2157,21356.300
23 de mai. de 202359,6960,0257,9858,0258,02525.000
22 de mai. de 202359,2761,0259,2760,1760,17535.900
19 de mai. de 202360,0460,4958,8659,1859,18380.900
18 de mai. de 202359,0460,0558,7860,0260,02575.200
17 de mai. de 202358,7359,0858,1958,8158,81484.900
16 de mai. de 202358,2358,6457,7858,5858,58552.500
15 de mai. de 202358,1959,6457,7558,9558,95627.000
12 de mai. de 202359,5159,5157,1057,8457,84501.400
11 de mai. de 202360,6960,7958,5959,0159,01813.700
10 de mai. de 202360,9362,7459,7160,0860,082.571.100
09 de mai. de 202353,4654,0953,0153,6853,681.153.200
08 de mai. de 202352,8654,7652,8654,1654,16831.700
05 de mai. de 202352,7053,6952,7053,1053,10626.100
04 de mai. de 202352,0052,6450,8752,4252,42799.400
03 de mai. de 202351,9953,2151,9952,3052,30969.700
02 de mai. de 202353,2053,3151,3251,7551,75982.000
01 de mai. de 202351,5353,5051,0253,3553,351.026.200
28 de abr. de 202350,2051,9049,9951,7751,77724.700
27 de abr. de 202349,6251,1349,3450,6150,61582.500
26 de abr. de 202349,0849,5848,5448,6548,65640.900
25 de abr. de 202348,9449,2148,4648,5348,53882.900
24 de abr. de 202350,0650,4647,5149,2049,20756.400
21 de abr. de 202350,6751,3349,9949,9949,99484.600
20 de abr. de 202350,0751,2449,9850,4050,40742.900
19 de abr. de 202349,5250,6849,1650,4050,40701.700
18 de abr. de 202349,8550,3649,4350,1950,19715.300
17 de abr. de 202348,3649,6748,1749,6749,67468.600
14 de abr. de 202349,1149,7048,3248,6048,60469.400
13 de abr. de 202349,2750,6649,1749,4649,46515.800
12 de abr. de 202351,3251,3848,7348,8748,87533.100
11 de abr. de 202350,0650,8549,6450,5450,54431.000
10 de abr. de 202349,4650,2249,0849,9349,93428.300
06 de abr. de 202349,4249,9949,0049,9349,93458.300
05 de abr. de 202349,9849,9848,8849,4049,40691.600
04 de abr. de 202351,1751,3549,4050,0350,03504.900
03 de abr. de 202350,8751,6050,5050,9850,98496.800
31 de mar. de 202350,3152,0249,8051,6051,60721.100
30 de mar. de 202351,2851,5050,2150,4150,41453.400
29 de mar. de 202349,4650,7249,3150,6350,63516.400
28 de mar. de 202349,7049,7048,6848,7448,74608.200
27 de mar. de 202350,0050,4049,1350,0750,07748.100
24 de mar. de 202349,9850,2248,9849,7449,74394.700
23 de mar. de 202349,6850,9049,6050,4150,41803.800
22 de mar. de 202351,2351,2449,2949,3449,34642.000
21 de mar. de 202350,6851,3350,0051,1151,111.582.800
20 de mar. de 202349,7950,6149,3849,9049,90606.200
17 de mar. de 202351,1251,2149,5350,0250,021.781.300
16 de mar. de 202350,4751,4849,7451,2451,24697.000
15 de mar. de 202349,8850,9849,2050,7150,71654.800
14 de mar. de 202350,1951,4250,1950,9450,94663.600
13 de mar. de 202348,3150,3346,7248,9748,971.047.000
10 de mar. de 202350,0250,1948,2149,0249,02955.600
09 de mar. de 202351,6252,7250,2750,3650,36659.400
08 de mar. de 202351,8752,7451,5951,7451,74454.300
07 de mar. de 202353,6353,6451,9652,0052,00805.200
06 de mar. de 202353,8854,4753,4053,9853,981.841.500
03 de mar. de 202353,0853,5152,9053,3853,38612.000
02 de mar. de 202350,9752,6750,8852,5852,58498.900
01 de mar. de 202351,9952,4651,4751,5551,55592.800
28 de fev. de 202352,1653,0651,5251,9451,94723.800
27 de fev. de 202351,9952,2751,5252,1552,15689.300
24 de fev. de 202351,3952,1650,8051,0751,07686.300
23 de fev. de 202354,0254,0252,2352,7652,76607.500
22 de fev. de 202352,4553,3551,7353,2253,22785.600
21 de fev. de 202351,6953,2951,1852,0652,061.099.000
17 de fev. de 202354,5654,5651,4652,4552,451.430.800
16 de fev. de 202355,1256,8054,5254,9354,93960.500
15 de fev. de 202354,0056,4253,5456,3856,381.186.200
14 de fev. de 202350,8655,1949,0253,8253,821.816.700
13 de fev. de 202352,1052,6951,1251,2351,231.401.700
10 de fev. de 202351,6052,8851,3051,9551,95787.300
09 de fev. de 202354,2855,2552,3552,6052,60973.300
08 de fev. de 202353,8854,4752,3153,1153,11691.400
07 de fev. de 202353,2254,8251,9654,6954,691.081.400
06 de fev. de 202355,0555,3653,2153,4153,41778.900
03 de fev. de 202357,2858,8355,9356,2656,26802.500
02 de fev. de 202361,1061,8358,2859,1359,131.038.200
01 de fev. de 202356,0858,5755,5658,5458,54837.700
31 de jan. de 202355,0056,5255,0056,5056,50553.100
30 de jan. de 202355,0656,3854,7354,7954,79878.000
27 de jan. de 202355,6156,5654,8656,0956,091.033.000
26 de jan. de 202355,4955,9354,8255,9255,92757.400
25 de jan. de 202353,5054,6052,7554,3054,30575.700
24 de jan. de 202354,6356,2854,2854,5354,53581.300
23 de jan. de 202355,3456,1755,0155,4155,41770.300
20 de jan. de 202353,0455,3252,4355,0555,051.006.900
19 de jan. de 202351,6552,9651,5052,3452,34633.800
18 de jan. de 202352,8953,7352,4352,5952,591.038.100
17 de jan. de 202352,1553,2251,5652,5452,541.504.400
13 de jan. de 202351,0752,8951,0752,1152,11884.500
12 de jan. de 202351,4052,4950,6452,0052,001.492.800
11 de jan. de 202349,9350,9748,8350,9550,95627.000
10 de jan. de 202348,9549,9748,3549,5549,55561.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...