Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	40.00	43.80	40.00	43.80	43.80	0.02%	919,403
Mar 17, 2026	43.90	43.90	43.90	43.79	43.79	8.61%	434,903
Mar 16, 2026	38.59	42.39	38.59	40.32	40.32	-5.00%	2,560,737
Mar 13, 2026	41.00	44.00	41.00	42.44	42.44	2.64%	227,270
Mar 12, 2026	41.48	43.00	37.80	41.35	41.35	-1.31%	2,189,164
Mar 11, 2026	41.00	41.90	40.15	41.90	41.90	-5.23%	812,667
Mar 10, 2026	44.21	44.21	44.21	44.21	44.21	-	8,338
Mar 9, 2026	44.21	44.21	44.21	44.21	44.21	-	9,922
Mar 6, 2026	41.00	44.40	41.00	44.21	44.21	7.57%	108,997,736
Mar 5, 2026	40.50	40.50	40.50	41.10	41.10	-	46,160
Mar 4, 2026	41.10	41.10	41.10	41.10	41.10	-	169,087
Mar 3, 2026	41.50	41.50	41.10	41.10	41.10	-0.96%	1,959,392
Mar 2, 2026	41.50	41.50	41.50	41.50	41.50	1.22%	278,563
Feb 27, 2026	41.00	41.00	41.00	41.00	41.00	-	4,851
Feb 26, 2026	40.20	41.00	40.20	41.00	41.00	-1.20%	775,032
Feb 25, 2026	41.00	41.00	41.00	41.50	41.50	-	193,816
Feb 24, 2026	41.50	41.50	41.50	41.50	41.50	-	2,480,620
Feb 23, 2026	41.50	41.50	41.09	41.50	41.50	-	54,256
Feb 20, 2026	41.50	41.50	41.50	41.50	41.50	0.12%	426,324
Feb 19, 2026	41.45	41.45	41.45	41.45	41.45	-	-
Feb 18, 2026	40.59	42.00	40.59	41.45	41.45	1.10%	1,279,661
Feb 17, 2026	41.00	41.00	40.76	41.00	41.00	2.02%	416,074
Feb 16, 2026	40.01	40.21	40.01	40.19	40.19	-	62,264
Feb 13, 2026	40.19	40.19	40.19	40.19	40.19	-	1,388
Feb 12, 2026	40.40	40.40	40.18	40.19	40.19	0.02%	530,593
Feb 11, 2026	39.00	40.20	39.00	40.18	40.18	-	110,623
Feb 10, 2026	40.20	40.20	40.20	40.18	40.18	-0.42%	273,739
Feb 9, 2026	40.50	40.50	40.20	40.35	40.35	0.37%	218,620
Feb 6, 2026	40.40	40.40	40.20	40.20	40.20	-0.69%	401,769
Feb 5, 2026	40.00	40.50	40.00	40.48	40.48	1.05%	707,114
Feb 4, 2026	40.06	40.06	40.06	40.06	40.06	-	49,230
Feb 3, 2026	38.90	40.78	38.90	40.06	40.06	3.01%	1,246,039
Feb 2, 2026	39.00	41.00	38.00	38.89	38.89	14.79%	1,064,022
Jan 30, 2026	33.88	33.88	33.88	33.88	33.88	-	9
Jan 29, 2026	33.88	33.88	33.88	33.88	33.88	0.21%	363,921
Jan 28, 2026	34.00	34.80	33.70	33.81	33.81	2.21%	487,313
Jan 27, 2026	33.16	33.20	33.16	33.08	33.08	4.72%	649,289
Jan 26, 2026	31.00	33.00	31.00	31.59	31.59	5.16%	1,692,051
Jan 23, 2026	31.00	31.10	30.00	30.04	30.04	0.13%	2,070,792
Jan 22, 2026	30.00	30.00	29.99	30.00	30.00	-4.58%	1,441,980
Jan 21, 2026	33.05	33.05	31.10	31.44	31.44	-4.87%	4,023,977
Jan 20, 2026	33.05	33.05	33.05	33.05	33.05	-	182,954
Jan 19, 2026	33.05	33.05	33.05	33.05	33.05	-	8,112
Jan 16, 2026	33.05	33.05	33.05	33.05	33.05	-	249,913
Jan 15, 2026	33.05	33.05	33.05	33.05	33.05	-	135,527
Jan 14, 2026	33.05	33.05	33.05	33.05	33.05	-	288,586
Jan 13, 2026	34.00	35.00	32.97	33.05	33.05	-5.08%	411,499
Jan 12, 2026	34.01	35.00	34.00	34.82	34.82	5.61%	1,949,833
Jan 9, 2026	31.00	33.00	31.00	32.97	32.97	6.35%	893,557
Jan 8, 2026	33.00	33.00	31.00	31.00	31.00	-	194,915