Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.55	36.55	36.55	36.55	36.55	-	23,356
Apr 29, 2026	36.55	36.55	36.55	36.55	36.55	-	403
Apr 28, 2026	36.55	36.55	36.55	36.55	36.55	-	2,274
Apr 27, 2026	36.55	36.55	36.55	36.55	36.55	-	400
Apr 24, 2026	36.55	36.55	36.55	36.55	36.55	-	96,856
Apr 23, 2026	36.55	36.55	36.55	36.55	36.55	-	28,382
Apr 22, 2026	36.55	36.55	36.55	36.55	36.55	-	103
Apr 21, 2026	36.55	36.55	36.55	36.55	36.55	-	6,059
Apr 20, 2026	37.00	37.00	37.00	36.55	36.55	-	27,278
Apr 17, 2026	36.55	36.55	36.55	36.55	36.55	-	1,629
Apr 16, 2026	33.41	33.41	33.41	36.55	36.55	-	71,749
Apr 15, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 14, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 13, 2026	36.50	36.50	36.50	36.55	36.55	-	41,755
Apr 10, 2026	36.55	36.55	36.55	36.55	36.55	-	5,839
Apr 9, 2026	36.55	36.55	36.55	36.55	36.55	-	7,368
Apr 8, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 7, 2026	36.55	36.55	36.55	36.55	36.55	-	200
Apr 6, 2026	36.55	36.55	36.55	36.55	36.55	-	539
Apr 2, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 1, 2026	35.01	38.00	35.01	36.55	36.55	0.11%	1,472,414
Mar 31, 2026	34.85	38.00	34.85	36.51	36.51	0.41%	1,383,849
Mar 30, 2026	34.84	37.88	34.84	36.36	36.36	-4.04%	2,613,102
Mar 27, 2026	37.00	39.48	35.00	37.89	37.89	-5.49%	2,640,230
Mar 26, 2026	40.09	40.09	40.09	40.09	40.09	-	-
Mar 25, 2026	40.09	40.09	40.09	40.09	40.09	-	116
Mar 24, 2026	40.09	40.09	40.09	40.09	40.09	-	1
Mar 23, 2026	40.00	40.00	40.00	40.09	40.09	-	80,635
Mar 20, 2026	38.25	41.70	38.25	40.09	40.09	-4.50%	1,259,353
Mar 19, 2026	40.20	43.90	40.20	41.98	41.98	-4.16%	1,080,253
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	-	-