Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBCR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 74.80 | -0.19 | -0.25% | 75.01 | 75.10 | 74.00 | 3,430 |
| Jun 06 2024 | 74.99 | -0.01 | -0.01% | 74.70 | 75.33 | 74.45 | 4,918 |
| Jun 05 2024 | 75.00 | 0.05 | 0.07% | 74.95 | 75.18 | 74.60 | 2,068 |
| Jun 04 2024 | 74.95 | -0.04 | -0.05% | 75.14 | 75.43 | 74.00 | 3,416 |
| Jun 03 2024 | 74.99 | 0.65 | 0.87% | 74.50 | 74.99 | 74.40 | 1,867 |
| May 31 2024 | 74.34 | 0.09 | 0.12% | 74.20 | 74.64 | 74.17 | 1,054 |
| May 29 2024 | 74.25 | -0.43 | -0.58% | 74.68 | 74.95 | 74.12 | 1,793 |
| May 28 2024 | 74.68 | -0.36 | -0.48% | 75.80 | 75.80 | 74.13 | 1,260 |
| May 27 2024 | 75.04 | -0.45 | -0.60% | 75.35 | 75.35 | 74.76 | 1,396 |
| May 24 2024 | 75.49 | 0.64 | 0.86% | 74.95 | 75.50 | 74.76 | 909 |
| May 23 2024 | 74.85 | -0.14 | -0.19% | 75.17 | 75.24 | 74.25 | 29,270 |
| May 22 2024 | 74.99 | -0.01 | -0.01% | 75.15 | 75.20 | 74.46 | 1,709 |
| May 21 2024 | 75.00 | 0.00 | 0.00% | 75.13 | 75.19 | 74.99 | 368 |
| May 20 2024 | 75.00 | 0.00 | 0.00% | 75.12 | 75.20 | 74.90 | 1,325 |
| May 17 2024 | 75.00 | 0.14 | 0.19% | 75.02 | 75.20 | 74.88 | 735 |
| May 16 2024 | 74.86 | -0.20 | -0.27% | 75.20 | 75.20 | 74.69 | 2,683 |
| May 15 2024 | 75.06 | -0.20 | -0.27% | 75.44 | 75.90 | 74.90 | 1,085 |
| May 14 2024 | 75.26 | -0.10 | -0.13% | 75.36 | 75.41 | 74.51 | 2,028 |
| May 13 2024 | 75.36 | -0.92 | -1.21% | 75.96 | 75.96 | 75.15 | 774 |
| May 10 2024 | 76.28 | 0.38 | 0.50% | 76.19 | 76.98 | 75.92 | 2,756 |
| May 09 2024 | 75.90 | 0.00 | 0.00% | 76.05 | 76.25 | 75.51 | 986 |
| May 08 2024 | 75.90 | 0.44 | 0.58% | 75.46 | 76.49 | 75.46 | 5,292 |
| May 07 2024 | 75.46 | 0.11 | 0.15% | 75.25 | 75.50 | 75.15 | 508 |
| May 06 2024 | 75.35 | -0.09 | -0.12% | 75.50 | 75.92 | 75.00 | 1,652 |
| May 03 2024 | 75.44 | -0.08 | -0.11% | 75.15 | 76.37 | 75.15 | 1,487 |
| May 02 2024 | 75.52 | -0.46 | -0.61% | 75.99 | 76.12 | 75.00 | 4,144 |
| Apr 30 2024 | 75.98 | 0.21 | 0.28% | 76.17 | 76.48 | 75.50 | 1,935 |
| Apr 29 2024 | 75.77 | 0.12 | 0.16% | 76.12 | 76.19 | 75.77 | 1,664 |
| Apr 26 2024 | 75.65 | -0.40 | -0.53% | 76.35 | 76.36 | 75.55 | 2,435 |
| Apr 25 2024 | 76.05 | -0.17 | -0.22% | 76.85 | 76.85 | 76.05 | 669 |
| Apr 24 2024 | 76.22 | -0.60 | -0.78% | 76.31 | 76.98 | 76.21 | 1,041 |
| Apr 23 2024 | 76.82 | 0.00 | 0.00% | 76.99 | 76.99 | 76.25 | 1,254 |
| Apr 22 2024 | 76.82 | 0.64 | 0.84% | 76.22 | 77.00 | 76.22 | 827 |
| Apr 19 2024 | 76.18 | -1.51 | -1.94% | 77.46 | 77.46 | 76.00 | 2,823 |
| Apr 18 2024 | 77.69 | -0.32 | -0.41% | 78.23 | 78.24 | 77.46 | 929 |
| Apr 17 2024 | 78.01 | -0.09 | -0.12% | 78.35 | 78.38 | 78.00 | 380 |
| Apr 16 2024 | 78.10 | -0.05 | -0.06% | 78.21 | 78.43 | 78.10 | 452 |
| Apr 15 2024 | 78.15 | -0.48 | -0.61% | 78.64 | 78.74 | 78.14 | 1,346 |
| Apr 12 2024 | 78.63 | 0.31 | 0.40% | 78.75 | 79.00 | 78.46 | 323 |
| Apr 11 2024 | 78.32 | -0.01 | -0.01% | 78.36 | 78.86 | 78.30 | 19,468 |
| Apr 10 2024 | 78.33 | -1.66 | -2.08% | 79.00 | 79.00 | 78.33 | 1,004 |
| Apr 09 2024 | 79.99 | 0.53 | 0.67% | 79.37 | 80.24 | 79.35 | 1,410 |
| Apr 08 2024 | 79.46 | 0.27 | 0.34% | 79.35 | 79.46 | 78.95 | 861 |
| Apr 05 2024 | 79.19 | 0.20 | 0.25% | 78.99 | 79.30 | 78.99 | 559 |
| Apr 04 2024 | 78.99 | 0.00 | 0.00% | 79.09 | 79.56 | 78.98 | 690 |
| Apr 03 2024 | 78.99 | -0.16 | -0.20% | 79.20 | 79.20 | 78.75 | 1,191 |
| Apr 02 2024 | 79.15 | 0.40 | 0.51% | 78.76 | 79.79 | 78.76 | 761 |
| Apr 01 2024 | 78.75 | -0.16 | -0.20% | 79.37 | 79.37 | 78.30 | 2,643 |
| Mar 28 2024 | 78.91 | -0.06 | -0.08% | 78.97 | 78.97 | 78.65 | 735 |
| Mar 27 2024 | 78.97 | 0.18 | 0.23% | 79.09 | 79.09 | 78.50 | 848 |
| Mar 26 2024 | 78.79 | 0.72 | 0.92% | 78.47 | 78.97 | 78.00 | 1,623 |
| Mar 25 2024 | 78.07 | -1.19 | -1.50% | 79.26 | 79.38 | 78.07 | 1,607 |
| Mar 22 2024 | 79.26 | -0.20 | -0.25% | 79.39 | 79.39 | 79.25 | 1,234 |
| Mar 21 2024 | 79.46 | -0.21 | -0.26% | 79.50 | 79.75 | 79.02 | 1,200 |
| Mar 20 2024 | 79.67 | -0.30 | -0.38% | 79.97 | 79.97 | 79.07 | 676 |
| Mar 19 2024 | 79.97 | 0.98 | 1.24% | 79.10 | 80.25 | 78.65 | 4,791 |
| Mar 18 2024 | 78.99 | 0.35 | 0.45% | 78.64 | 79.04 | 78.36 | 1,254 |
| Mar 15 2024 | 78.64 | -0.56 | -0.71% | 79.50 | 79.50 | 78.52 | 1,604 |
| Mar 14 2024 | 79.20 | -1.03 | -1.28% | 80.25 | 80.25 | 79.20 | 1,039 |
| Mar 13 2024 | 80.23 | 0.19 | 0.24% | 80.50 | 80.50 | 79.49 | 1,618 |
| Mar 12 2024 | 80.04 | -0.86 | -1.06% | 80.40 | 80.60 | 79.00 | 2,692 |
| Mar 11 2024 | 80.90 | -0.95 | -1.16% | 81.84 | 82.39 | 80.90 | 2,147 |
