INE.DB.C Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 0 |
Apr 25 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 22,000 |
Apr 24 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.25 | 93.00 | 68,000 |
Apr 23 2024 | 93.00 | -0.50 | -0.53% | 93.00 | 93.00 | 93.00 | 23,000 |
Apr 22 2024 | 93.50 | 0.50 | 0.54% | 93.50 | 93.50 | 93.50 | 4,000 |
Apr 19 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 93.00 | 40,000 |
Apr 18 2024 | 93.00 | 0.35 | 0.38% | 92.70 | 93.00 | 92.70 | 38,000 |
Apr 17 2024 | 92.65 | 0.65 | 0.71% | 92.50 | 92.65 | 92.00 | 35,000 |
Apr 16 2024 | 92.00 | 0.25 | 0.27% | 92.01 | 92.01 | 92.00 | 14,000 |
Apr 15 2024 | 91.75 | -1.21 | -1.30% | 92.55 | 92.55 | 91.75 | 742,000 |
Apr 12 2024 | 92.96 | -0.02 | -0.02% | 92.55 | 92.96 | 92.55 | 23,000 |
Apr 11 2024 | 92.98 | 0.23 | 0.25% | 92.55 | 92.98 | 92.55 | 75,000 |
Apr 10 2024 | 92.75 | -0.21 | -0.23% | 92.75 | 92.75 | 92.75 | 8,000 |
Apr 09 2024 | 92.96 | 0.40 | 0.43% | 92.55 | 92.96 | 92.55 | 99,000 |
Apr 08 2024 | 92.56 | 0.01 | 0.01% | 92.80 | 92.80 | 92.56 | 40,000 |
Apr 05 2024 | 92.55 | -0.44 | -0.47% | 93.00 | 93.00 | 92.55 | 145,000 |
Apr 04 2024 | 92.99 | 0.49 | 0.53% | 92.79 | 93.20 | 92.79 | 138,000 |
Apr 03 2024 | 92.50 | 0.50 | 0.54% | 92.80 | 92.80 | 92.50 | 330,000 |
Apr 02 2024 | 92.00 | 0.00 | 0.00% | 92.00 | 92.00 | 92.00 | 0 |
Apr 01 2024 | 92.00 | 0.00 | 0.00% | 92.50 | 92.50 | 92.00 | 34,000 |
Mar 28 2024 | 92.00 | -0.50 | -0.54% | 92.55 | 92.76 | 92.00 | 47,000 |
Mar 27 2024 | 92.50 | 0.25 | 0.27% | 92.50 | 92.50 | 92.50 | 93,000 |
Mar 26 2024 | 92.25 | -0.25 | -0.27% | 92.50 | 92.50 | 92.25 | 46,000 |
Mar 25 2024 | 92.50 | 0.24 | 0.26% | 92.26 | 92.50 | 92.25 | 30,000 |
Mar 22 2024 | 92.26 | -0.24 | -0.26% | 93.00 | 93.00 | 92.26 | 106,000 |
Mar 21 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0 |
Mar 20 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 70,000 |
Mar 19 2024 | 92.50 | 0.00 | 0.00% | 93.54 | 93.54 | 92.50 | 30,000 |
Mar 18 2024 | 92.50 | -1.00 | -1.07% | 93.50 | 93.50 | 92.50 | 82,000 |
Mar 15 2024 | 93.50 | -0.24 | -0.26% | 93.74 | 93.74 | 93.00 | 64,000 |
Mar 14 2024 | 93.74 | 0.24 | 0.26% | 93.72 | 93.74 | 93.72 | 45,000 |
Mar 13 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 7,000 |
Mar 12 2024 | 93.50 | -0.51 | -0.54% | 94.00 | 94.00 | 93.50 | 42,000 |
Mar 11 2024 | 94.01 | 1.71 | 1.85% | 94.01 | 94.01 | 94.01 | 78,000 |
Mar 08 2024 | 92.30 | -0.20 | -0.22% | 93.00 | 93.00 | 92.25 | 60,000 |
Mar 07 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 5,000 |
Mar 06 2024 | 92.50 | 0.00 | 0.00% | 93.00 | 93.00 | 92.50 | 56,500 |
Mar 05 2024 | 92.50 | 0.20 | 0.22% | 92.51 | 92.51 | 92.50 | 31,000 |
Mar 04 2024 | 92.30 | 0.00 | 0.00% | 92.30 | 92.30 | 92.30 | 0 |
Mar 01 2024 | 92.30 | 0.00 | 0.00% | 92.75 | 92.75 | 92.30 | 7,000 |
Feb 29 2024 | 92.30 | 1.24 | 1.36% | 91.81 | 92.30 | 91.81 | 19,000 |
Feb 28 2024 | 91.06 | -1.69 | -1.82% | 92.00 | 92.00 | 91.06 | 61,000 |
Feb 27 2024 | 92.75 | -0.25 | -0.27% | 92.50 | 92.75 | 92.50 | 25,000 |
Feb 26 2024 | 93.00 | 2.00 | 2.20% | 91.00 | 93.50 | 91.00 | 198,000 |
Feb 23 2024 | 91.00 | 1.00 | 1.11% | 91.00 | 91.00 | 91.00 | 20,000 |
Feb 22 2024 | 90.00 | 0.64 | 0.72% | 89.05 | 90.00 | 89.05 | 113,000 |
Feb 21 2024 | 89.36 | -0.44 | -0.49% | 89.80 | 89.80 | 89.36 | 221,000 |
Feb 20 2024 | 89.80 | -0.22 | -0.24% | 90.01 | 90.60 | 89.80 | 194,000 |
Feb 16 2024 | 90.02 | 0.02 | 0.02% | 90.00 | 90.50 | 90.00 | 48,000 |
Feb 15 2024 | 90.00 | 0.00 | 0.00% | 92.00 | 92.00 | 90.00 | 81,000 |
Feb 14 2024 | 90.00 | 0.85 | 0.95% | 91.00 | 91.00 | 90.00 | 20,000 |
Feb 13 2024 | 89.15 | -0.35 | -0.39% | 89.50 | 91.00 | 89.00 | 130,000 |
Feb 12 2024 | 89.50 | -1.75 | -1.92% | 92.00 | 92.00 | 89.50 | 220,000 |
Feb 09 2024 | 91.25 | -0.50 | -0.54% | 91.75 | 91.75 | 91.25 | 40,000 |
Feb 08 2024 | 91.75 | 1.34 | 1.48% | 92.00 | 92.00 | 91.75 | 16,000 |
Feb 07 2024 | 90.41 | -0.59 | -0.65% | 91.75 | 91.75 | 90.00 | 74,000 |
Feb 06 2024 | 91.00 | -1.05 | -1.14% | 92.10 | 92.10 | 91.00 | 49,000 |
Feb 05 2024 | 92.05 | -0.85 | -0.91% | 92.50 | 92.50 | 92.05 | 196,000 |
Feb 02 2024 | 92.90 | 0.00 | 0.00% | 92.90 | 92.90 | 92.90 | 0 |
Feb 01 2024 | 92.90 | 0.65 | 0.70% | 92.60 | 92.90 | 92.60 | 38,000 |
Jan 31 2024 | 92.25 | 0.20 | 0.22% | 92.25 | 92.25 | 92.25 | 7,000 |
Jan 30 2024 | 92.05 | -0.95 | -1.02% | 91.00 | 92.05 | 91.00 | 2,000 |
Jan 29 2024 | 93.00 | 0.39 | 0.42% | 92.60 | 93.00 | 91.01 | 118,000 |