Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.741,65 +577,61 (+0,91%)
International Consolidated Airlines Group S.A. (IAG.MC)
MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 2,0700 | 2,0820 | 2,0550 | 2,0550 | 2,0550 | 9.379.785 |
| 25 de abr. de 2024 | 2,0490 | 2,0790 | 2,0280 | 2,0520 | 2,0520 | 12.143.179 |
| 24 de abr. de 2024 | 2,0660 | 2,0730 | 2,0420 | 2,0600 | 2,0600 | 27.608.978 |
| 23 de abr. de 2024 | 2,0490 | 2,0790 | 2,0440 | 2,0500 | 2,0500 | 12.570.750 |
| 22 de abr. de 2024 | 2,0000 | 2,0400 | 1,9935 | 2,0330 | 2,0330 | 17.209.863 |
| 19 de abr. de 2024 | 1,9100 | 1,9860 | 1,8905 | 1,9680 | 1,9680 | 16.677.781 |
| 18 de abr. de 2024 | 1,9015 | 1,9810 | 1,8990 | 1,9810 | 1,9810 | 17.264.447 |
| 17 de abr. de 2024 | 1,8580 | 1,8850 | 1,8440 | 1,8770 | 1,8770 | 8.818.719 |
| 16 de abr. de 2024 | 1,8600 | 1,8685 | 1,8335 | 1,8455 | 1,8455 | 13.944.864 |
| 15 de abr. de 2024 | 1,8800 | 1,9400 | 1,8700 | 1,8815 | 1,8815 | 32.691.061 |
| 12 de abr. de 2024 | 2,0000 | 2,0080 | 1,8890 | 1,9010 | 1,9010 | 20.163.905 |
| 11 de abr. de 2024 | 2,0480 | 2,0490 | 1,9560 | 1,9730 | 1,9730 | 39.253.026 |
| 10 de abr. de 2024 | 2,0490 | 2,0900 | 2,0250 | 2,0520 | 2,0520 | 25.668.796 |
| 09 de abr. de 2024 | 2,0420 | 2,0650 | 2,0300 | 2,0350 | 2,0350 | 9.842.842 |
| 08 de abr. de 2024 | 2,0130 | 2,0500 | 1,9960 | 2,0470 | 2,0470 | 8.315.003 |
| 05 de abr. de 2024 | 2,0210 | 2,0600 | 1,9010 | 1,9990 | 1,9990 | 27.963.476 |
| 04 de abr. de 2024 | 2,0530 | 2,0640 | 2,0200 | 2,0620 | 2,0620 | 16.946.014 |
| 03 de abr. de 2024 | 2,0310 | 2,0480 | 2,0160 | 2,0400 | 2,0400 | 9.248.904 |
| 02 de abr. de 2024 | 2,0590 | 2,0800 | 2,0070 | 2,0340 | 2,0340 | 20.905.378 |
| 28 de mar. de 2024 | 2,0000 | 2,0770 | 1,9960 | 2,0700 | 2,0700 | 25.733.067 |
| 27 de mar. de 2024 | 1,9430 | 1,9980 | 1,9350 | 1,9980 | 1,9980 | 26.977.364 |
| 26 de mar. de 2024 | 1,8920 | 1,9335 | 1,8920 | 1,9335 | 1,9335 | 8.357.205 |
| 25 de mar. de 2024 | 1,9100 | 1,9170 | 1,8780 | 1,8970 | 1,8970 | 7.825.878 |
| 22 de mar. de 2024 | 1,9400 | 1,9455 | 1,9125 | 1,9155 | 1,9155 | 11.638.137 |
| 21 de mar. de 2024 | 1,9045 | 1,9520 | 1,9040 | 1,9425 | 1,9425 | 22.040.017 |
| 20 de mar. de 2024 | 1,8715 | 1,8945 | 1,8690 | 1,8945 | 1,8945 | 11.495.183 |
| 19 de mar. de 2024 | 1,8330 | 1,8720 | 1,8220 | 1,8720 | 1,8720 | 7.744.175 |
| 18 de mar. de 2024 | 1,8590 | 1,8960 | 1,8310 | 1,8330 | 1,8330 | 14.908.784 |
| 15 de mar. de 2024 | 1,7955 | 1,8590 | 1,7860 | 1,8515 | 1,8515 | 45.913.142 |
| 14 de mar. de 2024 | 1,8030 | 1,8110 | 1,7425 | 1,7440 | 1,7440 | 11.516.088 |
| 13 de mar. de 2024 | 1,8050 | 1,8190 | 1,7950 | 1,8030 | 1,8030 | 10.106.595 |
| 12 de mar. de 2024 | 1,8100 | 1,8190 | 1,7690 | 1,8045 | 1,8045 | 14.354.417 |
| 11 de mar. de 2024 | 1,7850 | 1,7990 | 1,7700 | 1,7980 | 1,7980 | 8.311.482 |
| 08 de mar. de 2024 | 1,7830 | 1,8060 | 1,7700 | 1,7870 | 1,7870 | 10.199.396 |
| 07 de mar. de 2024 | 1,7475 | 1,7850 | 1,7440 | 1,7830 | 1,7830 | 15.502.424 |
| 06 de mar. de 2024 | 1,7010 | 1,7540 | 1,6980 | 1,7425 | 1,7425 | 18.275.321 |
| 05 de mar. de 2024 | 1,6900 | 1,6900 | 1,6570 | 1,6595 | 1,6595 | 22.632.587 |
| 04 de mar. de 2024 | 1,7105 | 1,7230 | 1,6860 | 1,6920 | 1,6920 | 14.598.128 |
| 01 de mar. de 2024 | 1,7450 | 1,7595 | 1,7140 | 1,7140 | 1,7140 | 12.356.338 |
| 29 de fev. de 2024 | 1,8210 | 1,8340 | 1,7260 | 1,7270 | 1,7270 | 27.594.692 |
| 28 de fev. de 2024 | 1,8255 | 1,8310 | 1,7840 | 1,7860 | 1,7860 | 8.953.255 |
| 27 de fev. de 2024 | 1,8050 | 1,8260 | 1,7980 | 1,8255 | 1,8255 | 7.414.964 |
| 26 de fev. de 2024 | 1,7850 | 1,8250 | 1,7850 | 1,8075 | 1,8075 | 9.224.864 |
| 23 de fev. de 2024 | 1,7930 | 1,7940 | 1,7500 | 1,7840 | 1,7840 | 11.581.178 |
| 22 de fev. de 2024 | 1,7700 | 1,8000 | 1,7605 | 1,7965 | 1,7965 | 19.813.093 |
| 21 de fev. de 2024 | 1,7305 | 1,7600 | 1,7235 | 1,7560 | 1,7560 | 8.088.551 |
| 20 de fev. de 2024 | 1,7045 | 1,7360 | 1,7045 | 1,7260 | 1,7260 | 6.474.514 |
| 19 de fev. de 2024 | 1,7000 | 1,7120 | 1,6980 | 1,7120 | 1,7120 | 3.493.938 |
| 16 de fev. de 2024 | 1,7225 | 1,7260 | 1,6970 | 1,7045 | 1,7045 | 6.373.519 |
| 15 de fev. de 2024 | 1,6950 | 1,7395 | 1,6920 | 1,7150 | 1,7150 | 7.953.541 |
| 14 de fev. de 2024 | 1,6810 | 1,6960 | 1,6730 | 1,6880 | 1,6880 | 5.185.459 |
| 13 de fev. de 2024 | 1,7090 | 1,7090 | 1,6730 | 1,6830 | 1,6830 | 8.936.406 |
| 12 de fev. de 2024 | 1,6970 | 1,7215 | 1,6895 | 1,7085 | 1,7085 | 5.069.562 |
| 09 de fev. de 2024 | 1,7000 | 1,7060 | 1,6825 | 1,6825 | 1,6825 | 9.803.507 |
| 08 de fev. de 2024 | 1,7195 | 1,7320 | 1,6940 | 1,6980 | 1,6980 | 5.719.521 |
| 07 de fev. de 2024 | 1,7200 | 1,7405 | 1,7155 | 1,7180 | 1,7180 | 5.225.843 |
| 06 de fev. de 2024 | 1,7220 | 1,7350 | 1,7070 | 1,7350 | 1,7350 | 5.644.125 |
| 05 de fev. de 2024 | 1,7300 | 1,7515 | 1,7075 | 1,7075 | 1,7075 | 5.855.799 |
| 02 de fev. de 2024 | 1,7300 | 1,7520 | 1,7200 | 1,7240 | 1,7240 | 6.088.604 |
| 01 de fev. de 2024 | 1,7180 | 1,7475 | 1,7085 | 1,7085 | 1,7085 | 8.379.355 |
| 31 de jan. de 2024 | 1,7545 | 1,7655 | 1,7280 | 1,7355 | 1,7355 | 9.028.514 |
| 30 de jan. de 2024 | 1,7770 | 1,7935 | 1,7490 | 1,7560 | 1,7560 | 10.217.208 |
| 29 de jan. de 2024 | 1,7895 | 1,8015 | 1,7645 | 1,7915 | 1,7915 | 5.956.187 |
| 26 de jan. de 2024 | 1,8190 | 1,8295 | 1,7970 | 1,8075 | 1,8075 | 6.451.299 |
| 25 de jan. de 2024 | 1,7800 | 1,8440 | 1,7725 | 1,8190 | 1,8190 | 12.847.147 |
| 24 de jan. de 2024 | 1,7500 | 1,7920 | 1,7490 | 1,7920 | 1,7920 | 12.018.404 |
| 23 de jan. de 2024 | 1,7020 | 1,7440 | 1,6870 | 1,7330 | 1,7330 | 14.740.741 |
| 22 de jan. de 2024 | 1,6900 | 1,7070 | 1,6840 | 1,6955 | 1,6955 | 5.613.098 |
| 19 de jan. de 2024 | 1,7025 | 1,7100 | 1,6755 | 1,6755 | 1,6755 | 6.667.272 |
| 18 de jan. de 2024 | 1,6625 | 1,6860 | 1,6470 | 1,6835 | 1,6835 | 17.119.108 |
| 17 de jan. de 2024 | 1,6540 | 1,6750 | 1,6520 | 1,6555 | 1,6555 | 7.951.026 |
| 16 de jan. de 2024 | 1,6740 | 1,6815 | 1,6550 | 1,6570 | 1,6570 | 10.628.406 |
| 15 de jan. de 2024 | 1,6890 | 1,7060 | 1,6860 | 1,6930 | 1,6930 | 6.883.360 |
| 12 de jan. de 2024 | 1,7300 | 1,7390 | 1,6615 | 1,6820 | 1,6820 | 20.808.100 |
| 11 de jan. de 2024 | 1,7525 | 1,7845 | 1,7275 | 1,7275 | 1,7275 | 8.532.095 |
| 10 de jan. de 2024 | 1,7550 | 1,7700 | 1,7380 | 1,7490 | 1,7490 | 5.163.407 |
| 09 de jan. de 2024 | 1,7770 | 1,7890 | 1,7360 | 1,7550 | 1,7550 | 7.810.464 |
| 08 de jan. de 2024 | 1,7600 | 1,7700 | 1,7365 | 1,7685 | 1,7685 | 5.598.800 |
| 05 de jan. de 2024 | 1,7695 | 1,7775 | 1,7390 | 1,7675 | 1,7675 | 7.989.034 |
| 04 de jan. de 2024 | 1,7360 | 1,7755 | 1,7320 | 1,7755 | 1,7755 | 6.925.782 |
| 03 de jan. de 2024 | 1,7930 | 1,7980 | 1,7420 | 1,7420 | 1,7420 | 10.603.424 |
| 02 de jan. de 2024 | 1,7800 | 1,8255 | 1,7800 | 1,7915 | 1,7915 | 6.209.331 |
| 29 de dez. de 2023 | 1,7990 | 1,8050 | 1,7770 | 1,7810 | 1,7810 | 8.101.788 |
| 28 de dez. de 2023 | 1,8175 | 1,8230 | 1,7945 | 1,8010 | 1,8010 | 6.627.743 |
| 27 de dez. de 2023 | 1,8165 | 1,8250 | 1,8075 | 1,8145 | 1,8145 | 8.274.864 |
| 22 de dez. de 2023 | 1,8250 | 1,8365 | 1,8135 | 1,8195 | 1,8195 | 3.839.595 |
| 21 de dez. de 2023 | 1,8300 | 1,8450 | 1,8270 | 1,8335 | 1,8335 | 3.693.330 |
| 20 de dez. de 2023 | 1,8400 | 1,8540 | 1,8265 | 1,8480 | 1,8480 | 4.966.261 |
| 19 de dez. de 2023 | 1,8170 | 1,8410 | 1,8060 | 1,8380 | 1,8380 | 10.752.800 |
| 18 de dez. de 2023 | 1,8400 | 1,8450 | 1,8170 | 1,8210 | 1,8210 | 7.172.779 |
| 15 de dez. de 2023 | 1,8685 | 1,8720 | 1,8330 | 1,8545 | 1,8545 | 12.420.485 |
| 14 de dez. de 2023 | 1,8300 | 1,8780 | 1,8295 | 1,8565 | 1,8565 | 14.745.121 |
| 13 de dez. de 2023 | 1,8475 | 1,8510 | 1,8105 | 1,8105 | 1,8105 | 6.553.183 |
| 12 de dez. de 2023 | 1,8200 | 1,8480 | 1,8120 | 1,8480 | 1,8480 | 7.706.408 |
| 11 de dez. de 2023 | 1,8375 | 1,8430 | 1,8155 | 1,8200 | 1,8200 | 9.587.981 |
| 08 de dez. de 2023 | 1,8440 | 1,8620 | 1,8395 | 1,8490 | 1,8490 | 7.649.514 |
| 07 de dez. de 2023 | 1,8495 | 1,8500 | 1,8185 | 1,8435 | 1,8435 | 14.301.314 |
| 06 de dez. de 2023 | 1,8180 | 1,8870 | 1,8175 | 1,8855 | 1,8855 | 16.327.637 |
| 05 de dez. de 2023 | 1,8400 | 1,8470 | 1,8050 | 1,8205 | 1,8205 | 8.570.080 |
| 04 de dez. de 2023 | 1,8290 | 1,8530 | 1,8280 | 1,8420 | 1,8420 | 8.549.104 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.