Comparing Back to the side-by-side chart ↗
Ion Beam Applications SA (IBAB.BR) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.20 | 16.56 | 16.12 | 16.38 | +1.11% | 17,312 |
| 2026-10-15 | 16.30 | 16.68 | 16.00 | 16.20 | +0.00% | 27,166 |
| 2026-10-14 | 16.00 | 16.32 | 15.90 | 16.20 | +1.63% | 13,551 |
| 2026-10-13 | 15.58 | 15.98 | 15.58 | 15.94 | +1.40% | 10,738 |
| 2026-10-12 | 15.82 | 15.86 | 15.54 | 15.72 | -0.13% | 7,998 |
| 2026-10-09 | 15.46 | 15.76 | 15.40 | 15.74 | +1.94% | 5,510 |
| 2026-10-08 | 15.58 | 15.64 | 15.20 | 15.44 | -1.03% | 27,266 |
| 2026-10-07 | 15.68 | 15.78 | 15.50 | 15.60 | -0.89% | 16,413 |
| 2026-10-06 | 15.22 | 15.80 | 15.20 | 15.74 | +3.42% | 18,107 |
| 2026-10-05 | 15.16 | 15.40 | 15.10 | 15.22 | +0.40% | 11,410 |
| 2026-10-02 | 15.38 | 15.42 | 15.16 | 15.16 | -1.69% | 14,670 |
| 2026-10-01 | 15.60 | 15.68 | 15.30 | 15.42 | -1.66% | 14,932 |
| 2026-09-30 | 15.70 | 15.70 | 15.52 | 15.68 | +1.03% | 7,133 |
| 2026-09-29 | 15.52 | 15.90 | 15.26 | 15.52 | -0.64% | 14,240 |
| 2026-09-28 | 16.14 | 16.26 | 15.40 | 15.62 | +0.13% | 30,378 |
| 2026-09-25 | 15.26 | 15.62 | 15.24 | 15.60 | +2.63% | 14,655 |
| 2026-09-24 | 15.40 | 15.48 | 15.10 | 15.20 | -1.17% | 17,523 |
| 2026-09-23 | 15.50 | 15.54 | 15.22 | 15.38 | -0.65% | 7,301 |
| 2026-09-22 | 15.50 | 15.62 | 15.44 | 15.48 | +0.13% | 21,147 |
| 2026-09-21 | 15.26 | 15.46 | 15.18 | 15.46 | +1.44% | 13,567 |
| 2026-09-18 | 15.24 | 15.38 | 15.16 | 15.24 | -0.13% | 13,205 |
| 2026-09-17 | 15.48 | 15.58 | 15.26 | 15.26 | +0.00% | 9,592 |
| 2026-09-16 | 15.28 | 15.48 | 15.26 | 15.26 | -1.04% | 9,555 |
| 2026-09-15 | 15.40 | 15.62 | 15.30 | 15.42 | -0.26% | 9,546 |
| 2026-09-14 | 15.04 | 15.50 | 15.04 | 15.46 | +2.38% | 15,657 |
| 2026-09-11 | 15.40 | 15.40 | 15.02 | 15.10 | -0.92% | 11,080 |
| 2026-09-10 | 15.22 | 15.40 | 15.14 | 15.24 | -0.26% | 12,041 |
| 2026-09-09 | 15.34 | 15.48 | 15.22 | 15.28 | -0.65% | 21,880 |
| 2026-09-08 | 15.42 | 15.62 | 15.22 | 15.38 | -0.13% | 15,436 |
| 2026-09-07 | 15.60 | 15.64 | 15.34 | 15.40 | -1.66% | 14,456 |
| 2026-09-04 | 15.70 | 15.94 | 15.60 | 15.66 | -0.25% | 28,216 |
| 2026-09-03 | 15.94 | 16.10 | 15.58 | 15.70 | -2.24% | 17,269 |
| 2026-09-02 | 15.78 | 16.28 | 15.64 | 16.06 | +1.01% | 17,726 |
| 2026-09-01 | 16.10 | 16.16 | 15.80 | 15.90 | -0.87% | 26,066 |
| 2026-08-31 | 16.52 | 16.60 | 16.04 | 16.04 | -4.75% | 42,987 |
| 2026-08-28 | 16.38 | 16.90 | 16.30 | 16.84 | +1.81% | 38,509 |
| 2026-08-27 | 16.80 | 17.08 | 16.34 | 16.54 | +2.35% | 67,514 |
| 2026-08-26 | 15.90 | 16.28 | 15.74 | 16.16 | +1.38% | 18,242 |
| 2026-08-25 | 15.84 | 16.16 | 15.76 | 15.94 | +0.63% | 20,229 |
| 2026-08-24 | 15.62 | 16.14 | 15.48 | 15.84 | +3.13% | 39,688 |
| 2026-08-21 | 15.52 | 15.60 | 15.22 | 15.36 | -0.90% | 42,999 |
| 2026-08-20 | 16.18 | 16.18 | 15.50 | 15.50 | -1.27% | 14,586 |
| 2026-08-19 | 15.48 | 15.96 | 15.40 | 15.70 | +0.13% | 17,690 |
| 2026-08-18 | 15.90 | 15.94 | 15.68 | 15.68 | -1.38% | 18,190 |
| 2026-08-17 | 16.14 | 16.36 | 15.90 | 15.90 | -0.87% | 24,441 |
| 2026-08-14 | 16.20 | 16.20 | 15.94 | 16.04 | +0.88% | 10,945 |
| 2026-08-13 | 15.86 | 16.12 | 15.86 | 15.90 | +0.51% | 13,169 |
| 2026-08-12 | 16.00 | 16.02 | 15.82 | 15.82 | -0.75% | 9,518 |
| 2026-08-11 | 16.10 | 16.34 | 15.94 | 15.94 | -0.62% | 18,324 |
| 2026-08-10 | 16.18 | 16.36 | 16.02 | 16.04 | -1.35% | 10,703 |
| 2026-08-07 | 16.50 | 16.50 | 16.12 | 16.26 | +1.63% | 4,303 |
| 2026-08-06 | 16.20 | 16.36 | 16.00 | 16.00 | -1.23% | 9,406 |
| 2026-08-05 | 16.24 | 16.48 | 16.14 | 16.20 | +0.62% | 9,740 |
| 2026-08-04 | 16.08 | 16.26 | 15.94 | 16.10 | +1.00% | 8,749 |
| 2026-08-03 | 16.14 | 16.16 | 15.76 | 15.94 | +0.89% | 19,165 |
| 2026-07-31 | 15.92 | 16.36 | 15.80 | 15.80 | -0.63% | 20,550 |
| 2026-07-30 | 15.94 | 16.10 | 15.80 | 15.90 | -0.25% | 18,339 |
| 2026-07-29 | 16.20 | 16.28 | 15.94 | 15.94 | -0.99% | 14,465 |
| 2026-07-28 | 16.20 | 16.20 | 16.00 | 16.10 | -0.74% | 16,333 |
| 2026-07-27 | 16.38 | 16.78 | 16.22 | 16.22 | -1.22% | 19,409 |
| 2026-07-24 | 16.04 | 16.44 | 15.76 | 16.42 | +2.11% | 49,659 |
| 2026-07-23 | 16.66 | 16.68 | 15.92 | 16.08 | -3.60% | 52,978 |
| 2026-07-22 | 16.70 | 16.72 | 16.50 | 16.68 | -0.36% | 17,583 |
| 2026-07-21 | 16.80 | 17.00 | 16.60 | 16.74 | -0.36% | 28,929 |
| 2026-07-20 | 16.80 | 16.80 | 16.56 | 16.80 | -0.12% | 11,553 |
| 2026-07-17 | 16.80 | 16.94 | 16.70 | 16.82 | -1.06% | 11,711 |
| 2026-07-16 | 16.68 | 17.10 | 16.54 | 17.00 | +1.80% | 18,011 |
| 2026-07-15 | 16.84 | 16.86 | 16.56 | 16.70 | -0.83% | 14,298 |
| 2026-07-14 | 17.08 | 17.22 | 16.70 | 16.84 | -1.75% | 20,720 |
| 2026-07-13 | 16.74 | 17.38 | 16.56 | 17.14 | +3.00% | 47,743 |
| 2026-07-10 | 16.94 | 16.94 | 16.64 | 16.64 | -0.48% | 11,148 |
| 2026-07-09 | 16.60 | 16.80 | 16.56 | 16.72 | +1.33% | 11,260 |
| 2026-07-08 | 16.90 | 16.90 | 16.40 | 16.50 | -2.48% | 24,119 |
| 2026-07-07 | 17.00 | 17.34 | 16.76 | 16.92 | -1.05% | 18,798 |
| 2026-07-06 | 17.60 | 17.62 | 17.00 | 17.10 | -3.39% | 42,025 |
| 2026-07-03 | 17.62 | 17.70 | 17.48 | 17.70 | -0.11% | 45,285 |
| 2026-07-02 | 17.20 | 17.76 | 17.14 | 17.72 | +1.26% | 69,818 |
| 2026-07-01 | 16.68 | 17.50 | 16.68 | 17.50 | +3.55% | 40,078 |
| 2026-06-30 | 17.02 | 17.14 | 16.60 | 16.90 | -0.12% | 20,860 |
| 2026-06-29 | 16.68 | 17.16 | 16.46 | 16.92 | +0.95% | 30,334 |
| 2026-06-26 | 16.72 | 16.98 | 16.46 | 16.76 | +0.60% | 31,291 |
| 2026-06-25 | 16.34 | 16.92 | 16.34 | 16.66 | +2.33% | 32,200 |
| 2026-06-24 | 16.30 | 16.30 | 15.94 | 16.28 | +1.12% | 12,864 |
| 2026-06-23 | 16.38 | 16.38 | 16.06 | 16.10 | -0.98% | 13,609 |
| 2026-06-22 | 16.50 | 16.58 | 16.20 | 16.26 | -1.09% | 32,817 |
| 2026-06-19 | 16.26 | 16.62 | 16.26 | 16.44 | +2.11% | 25,745 |
| 2026-06-18 | 16.72 | 16.72 | 15.90 | 16.10 | -3.71% | 155,229 |
| 2026-06-17 | 16.26 | 17.22 | 16.26 | 16.72 | +4.24% | 61,418 |
| 2026-06-16 | 16.22 | 16.22 | 15.72 | 16.04 | -0.99% | 39,802 |
| 2026-06-15 | 16.90 | 16.90 | 16.20 | 16.20 | -4.14% | 16,236 |
| 2026-06-12 | 17.48 | 17.52 | 16.88 | 16.90 | -2.87% | 45,805 |
| 2026-06-11 | 17.00 | 17.46 | 16.94 | 17.40 | +1.75% | 57,473 |
| 2026-06-10 | 16.70 | 17.10 | 16.52 | 17.10 | +1.18% | 35,728 |
| 2026-06-09 | 16.26 | 17.18 | 16.16 | 16.90 | +4.06% | 62,576 |
| 2026-06-08 | 16.38 | 16.54 | 15.96 | 16.24 | -1.81% | 65,688 |
| 2026-06-05 | 16.48 | 16.68 | 16.32 | 16.54 | -0.12% | 35,816 |
| 2026-06-04 | 16.14 | 16.58 | 16.14 | 16.56 | +1.47% | 58,111 |
| 2026-06-03 | 15.52 | 16.48 | 15.40 | 16.32 | +3.55% | 95,899 |
| 2026-06-02 | 15.64 | 15.82 | 15.44 | 15.76 | +1.81% | 22,593 |
| 2026-06-01 | 15.76 | 15.82 | 15.40 | 15.48 | -1.53% | 31,648 |
| 2026-05-29 | 15.90 | 15.96 | 15.46 | 15.72 | -1.63% | 36,812 |
| 2026-05-28 | 15.82 | 15.98 | 15.64 | 15.98 | +0.50% | 21,971 |
| 2026-05-27 | 15.80 | 16.22 | 15.74 | 15.90 | +0.89% | 34,707 |
| 2026-05-26 | 15.70 | 16.04 | 15.56 | 15.76 | +0.25% | 33,528 |
| 2026-05-25 | 15.46 | 15.72 | 15.38 | 15.72 | +2.21% | 21,634 |
| 2026-05-22 | 15.36 | 15.56 | 15.30 | 15.38 | -1.03% | 23,111 |
| 2026-05-21 | 15.00 | 15.68 | 14.50 | 15.54 | +7.47% | 86,966 |
| 2026-05-20 | 14.14 | 14.56 | 14.14 | 14.46 | +1.69% | 22,331 |
| 2026-05-19 | 14.40 | 14.58 | 14.22 | 14.22 | -1.66% | 22,810 |
| 2026-05-18 | 14.38 | 14.54 | 14.22 | 14.46 | -0.55% | 40,559 |
| 2026-05-15 | 15.00 | 15.00 | 14.34 | 14.54 | -1.22% | 25,987 |
| 2026-05-14 | 14.90 | 14.90 | 14.68 | 14.72 | +0.00% | 12,063 |
| 2026-05-13 | 14.88 | 15.04 | 14.68 | 14.72 | -0.14% | 18,736 |
| 2026-05-12 | 14.64 | 14.86 | 14.60 | 14.74 | -1.99% | 18,603 |
| 2026-05-11 | 14.90 | 15.18 | 14.86 | 15.04 | +0.27% | 31,763 |
| 2026-05-08 | 14.90 | 15.00 | 14.66 | 15.00 | +0.67% | 43,910 |
| 2026-05-07 | 14.70 | 15.00 | 14.68 | 14.90 | +0.81% | 45,256 |
| 2026-05-06 | 14.00 | 14.78 | 13.84 | 14.78 | +6.95% | 46,531 |
| 2026-05-05 | 13.62 | 13.86 | 13.54 | 13.82 | +0.14% | 23,387 |
| 2026-05-04 | 13.50 | 14.04 | 13.44 | 13.80 | +3.14% | 27,591 |
| 2026-04-30 | 13.30 | 13.48 | 13.28 | 13.38 | -0.45% | 19,500 |
| 2026-04-29 | 13.46 | 13.60 | 13.34 | 13.44 | -0.88% | 27,804 |
| 2026-04-28 | 13.60 | 13.60 | 13.44 | 13.56 | -0.44% | 23,193 |
| 2026-04-27 | 13.86 | 14.00 | 13.54 | 13.62 | -1.16% | 19,854 |
| 2026-04-24 | 14.24 | 14.26 | 13.72 | 13.78 | -2.27% | 32,768 |
| 2026-04-23 | 14.16 | 14.46 | 14.10 | 14.10 | -1.26% | 22,768 |
| 2026-04-22 | 14.44 | 14.50 | 14.14 | 14.28 | -0.83% | 25,368 |
| 2026-04-21 | 15.00 | 15.16 | 14.40 | 14.40 | -0.96% | 52,583 |
| 2026-04-20 | 14.10 | 14.54 | 13.98 | 14.54 | +1.68% | 36,051 |
| 2026-04-17 | 14.10 | 14.30 | 13.96 | 14.30 | +1.71% | 47,378 |
| 2026-04-16 | 14.22 | 14.26 | 14.00 | 14.06 | -1.26% | 35,592 |
| 2026-04-15 | 14.10 | 14.44 | 14.00 | 14.24 | +0.28% | 44,155 |
| 2026-04-14 | 13.38 | 14.20 | 13.36 | 14.20 | +6.77% | 54,568 |
| 2026-04-13 | 12.98 | 13.30 | 12.78 | 13.30 | +1.22% | 42,696 |
| 2026-04-10 | 13.00 | 13.14 | 12.84 | 13.14 | +2.02% | 46,182 |
| 2026-04-09 | 13.00 | 13.00 | 12.78 | 12.88 | -0.16% | 32,512 |
| 2026-04-08 | 12.98 | 13.08 | 12.74 | 12.90 | +4.88% | 58,673 |
| 2026-04-07 | 12.66 | 12.84 | 12.20 | 12.30 | -2.69% | 51,479 |
| 2026-04-02 | 12.80 | 12.86 | 12.56 | 12.64 | -3.51% | 32,177 |
| 2026-04-01 | 13.12 | 13.14 | 13.00 | 13.10 | +0.92% | 35,310 |
| 2026-03-31 | 12.76 | 13.12 | 12.66 | 12.98 | +1.88% | 46,838 |
| 2026-03-30 | 12.76 | 12.90 | 12.46 | 12.74 | +0.63% | 48,181 |
| 2026-03-27 | 13.44 | 13.70 | 12.60 | 12.66 | -2.31% | 102,835 |
| 2026-03-26 | 13.40 | 13.40 | 12.96 | 12.96 | -3.57% | 19,341 |
| 2026-03-25 | 13.50 | 13.60 | 13.40 | 13.44 | -0.30% | 17,349 |
| 2026-03-24 | 13.64 | 13.66 | 13.40 | 13.48 | -0.74% | 22,815 |
| 2026-03-23 | 13.20 | 13.80 | 12.96 | 13.58 | +0.74% | 46,140 |
| 2026-03-20 | 14.00 | 14.00 | 13.48 | 13.48 | -1.46% | 56,662 |
| 2026-03-19 | 14.12 | 14.12 | 13.64 | 13.68 | -4.07% | 52,146 |
| 2026-03-18 | 14.60 | 14.66 | 14.20 | 14.26 | -2.06% | 15,345 |
| 2026-03-17 | 14.38 | 14.62 | 14.12 | 14.56 | +1.25% | 22,215 |
| 2026-03-16 | 14.50 | 14.52 | 14.22 | 14.38 | -0.14% | 16,458 |
| 2026-03-13 | 14.66 | 14.66 | 14.40 | 14.40 | -2.44% | 14,604 |
| 2026-03-12 | 15.00 | 15.00 | 14.66 | 14.76 | -1.20% | 18,885 |
| 2026-03-11 | 15.00 | 15.06 | 14.78 | 14.94 | -1.06% | 21,207 |
| 2026-03-10 | 14.80 | 15.30 | 14.74 | 15.10 | +3.28% | 26,613 |
| 2026-03-09 | 14.42 | 14.64 | 14.12 | 14.62 | -0.68% | 40,660 |
| 2026-03-06 | 14.76 | 14.88 | 14.56 | 14.72 | -0.41% | 48,334 |
| 2026-03-05 | 15.10 | 15.12 | 14.68 | 14.78 | -2.38% | 29,551 |
| 2026-03-04 | 14.96 | 15.30 | 14.94 | 15.14 | +0.80% | 36,140 |
| 2026-03-03 | 15.22 | 15.28 | 14.88 | 15.02 | -2.59% | 45,322 |
| 2026-03-02 | 14.98 | 15.54 | 14.80 | 15.42 | +0.26% | 44,212 |
| 2026-02-27 | 15.32 | 15.50 | 15.32 | 15.38 | +0.52% | 11,996 |
| 2026-02-26 | 15.02 | 15.38 | 14.98 | 15.30 | +1.46% | 24,597 |
| 2026-02-25 | 15.40 | 15.40 | 15.04 | 15.08 | -2.96% | 21,858 |
| 2026-02-24 | 15.30 | 15.66 | 15.18 | 15.54 | +1.30% | 30,055 |
| 2026-02-23 | 15.82 | 15.88 | 15.34 | 15.34 | -3.52% | 37,304 |
| 2026-02-20 | 15.46 | 15.90 | 15.22 | 15.90 | +2.85% | 73,128 |
| 2026-02-19 | 15.40 | 15.60 | 15.30 | 15.46 | +1.18% | 62,307 |
| 2026-02-18 | 15.10 | 15.32 | 15.04 | 15.28 | +1.19% | 23,235 |
| 2026-02-17 | 15.22 | 15.24 | 14.92 | 15.10 | -0.40% | 22,969 |
| 2026-02-16 | 15.36 | 15.38 | 15.16 | 15.16 | -1.69% | 24,210 |
| 2026-02-13 | 15.40 | 15.42 | 15.20 | 15.42 | +0.39% | 19,920 |
| 2026-02-12 | 15.20 | 15.54 | 15.20 | 15.36 | +1.05% | 35,433 |
| 2026-02-11 | 15.32 | 15.34 | 15.12 | 15.20 | -0.52% | 30,427 |
| 2026-02-10 | 14.74 | 15.30 | 14.72 | 15.28 | +3.24% | 32,288 |
| 2026-02-09 | 15.12 | 15.26 | 14.76 | 14.80 | -2.37% | 66,003 |
| 2026-02-06 | 15.50 | 15.58 | 15.02 | 15.16 | -3.44% | 49,370 |
| 2026-02-05 | 15.28 | 15.70 | 15.28 | 15.70 | +1.16% | 30,099 |
| 2026-02-04 | 15.14 | 15.62 | 15.04 | 15.52 | +2.37% | 38,953 |
| 2026-02-03 | 15.28 | 15.28 | 14.92 | 15.16 | +0.13% | 27,031 |
| 2026-02-02 | 15.02 | 15.16 | 14.94 | 15.14 | -0.13% | 20,391 |
| 2026-01-30 | 15.26 | 15.32 | 15.16 | 15.16 | -0.92% | 13,434 |
| 2026-01-29 | 15.44 | 15.50 | 15.28 | 15.30 | -0.91% | 25,866 |
| 2026-01-28 | 15.12 | 15.46 | 14.98 | 15.44 | +1.85% | 30,220 |
| 2026-01-27 | 15.32 | 15.50 | 14.94 | 15.16 | +0.13% | 62,274 |
| 2026-01-26 | 15.42 | 15.48 | 15.06 | 15.14 | -1.82% | 26,468 |
| 2026-01-23 | 15.54 | 15.74 | 15.28 | 15.42 | -0.77% | 41,807 |
| 2026-01-22 | 15.40 | 15.58 | 15.24 | 15.54 | +1.70% | 25,518 |
| 2026-01-21 | 14.92 | 15.48 | 14.90 | 15.28 | +2.55% | 60,373 |
| 2026-01-20 | 15.10 | 15.10 | 14.48 | 14.90 | -0.53% | 75,973 |
| 2026-01-19 | 14.00 | 14.98 | 13.82 | 14.98 | +6.70% | 127,656 |
| 2026-01-16 | 14.22 | 14.24 | 14.00 | 14.04 | -1.40% | 33,882 |
| 2026-01-15 | 14.22 | 14.38 | 14.14 | 14.24 | +0.56% | 67,833 |
| 2026-01-14 | 13.70 | 14.24 | 13.60 | 14.16 | +3.96% | 55,960 |
| 2026-01-13 | 13.72 | 13.80 | 13.44 | 13.62 | -0.87% | 21,980 |
| 2026-01-12 | 13.98 | 13.98 | 13.72 | 13.74 | -1.58% | 19,451 |
| 2026-01-09 | 13.36 | 14.00 | 13.30 | 13.96 | +4.65% | 58,877 |
| 2026-01-08 | 13.38 | 13.46 | 13.26 | 13.34 | -0.45% | 9,550 |
| 2026-01-07 | 13.28 | 13.40 | 13.14 | 13.40 | +0.30% | 12,825 |
| 2026-01-06 | 13.20 | 13.36 | 13.16 | 13.36 | +1.52% | 33,486 |
| 2026-01-05 | 13.00 | 13.16 | 12.84 | 13.16 | +1.54% | 20,674 |
| 2026-01-02 | 12.84 | 13.06 | 12.72 | 12.96 | +0.31% | 30,180 |
| 2025-12-31 | 12.84 | 12.93 | 12.72 | 12.92 | +0.94% | 29,231 |
| 2025-12-30 | 12.62 | 12.96 | 12.58 | 12.80 | +0.79% | 25,291 |
| 2025-12-29 | 12.52 | 12.98 | 12.52 | 12.70 | +4.61% | 90,567 |
| 2025-12-24 | 12.14 | 12.20 | 12.04 | 12.14 | +0.00% | 7,132 |
| 2025-12-23 | 12.20 | 12.20 | 11.94 | 12.14 | -0.65% | 26,854 |
| 2025-12-22 | 12.24 | 12.36 | 11.92 | 12.22 | -0.65% | 30,071 |
| 2025-12-19 | 12.10 | 12.56 | 12.10 | 12.30 | +2.50% | 75,383 |
| 2025-12-18 | 11.82 | 12.00 | 11.78 | 12.00 | +1.52% | 13,855 |
| 2025-12-17 | 11.50 | 11.90 | 11.50 | 11.82 | +2.96% | 27,412 |
| 2025-12-16 | 11.88 | 11.88 | 11.36 | 11.48 | -3.85% | 26,163 |
| 2025-12-15 | 11.70 | 12.10 | 11.60 | 11.94 | +3.29% | 69,652 |
| 2025-12-12 | 11.24 | 11.70 | 11.24 | 11.56 | +1.76% | 40,003 |
| 2025-12-11 | 11.20 | 11.44 | 11.20 | 11.36 | +2.34% | 17,277 |
| 2025-12-10 | 11.16 | 11.16 | 11.02 | 11.10 | -0.36% | 11,651 |
| 2025-12-09 | 11.22 | 11.30 | 11.10 | 11.14 | -1.24% | 17,897 |
| 2025-12-08 | 11.68 | 11.84 | 11.20 | 11.28 | -1.40% | 38,484 |
| 2025-12-05 | 11.26 | 11.50 | 11.24 | 11.44 | +1.96% | 22,770 |
| 2025-12-04 | 11.06 | 11.28 | 11.00 | 11.22 | +1.63% | 25,871 |
| 2025-12-03 | 10.96 | 11.08 | 10.90 | 11.04 | +0.36% | 5,721 |
| 2025-12-02 | 11.10 | 11.10 | 10.94 | 11.00 | -1.08% | 14,732 |
| 2025-12-01 | 11.20 | 11.24 | 11.10 | 11.12 | -1.24% | 10,805 |
| 2025-11-28 | 11.28 | 11.30 | 11.12 | 11.26 | -0.35% | 10,724 |
| 2025-11-27 | 10.76 | 11.32 | 10.76 | 11.30 | +3.67% | 14,520 |
| 2025-11-26 | 11.00 | 11.02 | 10.78 | 10.90 | +0.00% | 23,603 |
| 2025-11-25 | 11.10 | 11.12 | 10.86 | 10.90 | -2.50% | 16,300 |
| 2025-11-24 | 10.88 | 11.22 | 10.78 | 11.18 | +3.33% | 24,913 |
| 2025-11-21 | 10.50 | 10.82 | 10.24 | 10.82 | +2.27% | 52,039 |
| 2025-11-20 | 10.10 | 10.70 | 9.99 | 10.58 | +6.44% | 82,249 |
| 2025-11-19 | 10.16 | 10.16 | 9.90 | 9.94 | -1.58% | 50,210 |
| 2025-11-18 | 10.06 | 10.24 | 10.02 | 10.10 | -1.56% | 32,011 |
| 2025-11-17 | 10.50 | 10.50 | 10.26 | 10.26 | -1.72% | 8,763 |
| 2025-11-14 | 10.60 | 10.60 | 10.42 | 10.44 | -2.06% | 10,010 |
| 2025-11-13 | 10.84 | 10.88 | 10.62 | 10.66 | -1.30% | 12,633 |
| 2025-11-12 | 10.76 | 10.84 | 10.54 | 10.80 | +1.89% | 16,327 |
| 2025-11-11 | 10.74 | 10.76 | 10.60 | 10.60 | +0.00% | 6,233 |
| 2025-11-10 | 10.66 | 10.76 | 10.60 | 10.60 | +0.00% | 9,214 |
| 2025-11-07 | 10.62 | 10.68 | 10.44 | 10.60 | +0.38% | 26,609 |
| 2025-11-06 | 10.88 | 10.88 | 10.56 | 10.56 | -2.94% | 16,270 |
| 2025-11-05 | 11.00 | 11.02 | 10.78 | 10.88 | -0.18% | 10,648 |
| 2025-11-04 | 10.62 | 10.92 | 10.62 | 10.90 | +1.49% | 13,852 |
| 2025-11-03 | 10.86 | 11.00 | 10.64 | 10.74 | -1.65% | 33,996 |
| 2025-10-31 | 10.90 | 11.04 | 10.90 | 10.92 | +0.00% | 20,996 |
| 2025-10-30 | 11.00 | 11.06 | 10.92 | 10.92 | -0.18% | 17,478 |
| 2025-10-29 | 11.00 | 11.08 | 10.90 | 10.94 | -0.91% | 38,192 |
| 2025-10-28 | 11.06 | 11.12 | 11.00 | 11.04 | -0.36% | 60,898 |
| 2025-10-27 | 11.20 | 11.20 | 11.00 | 11.08 | +0.18% | 31,985 |
| 2025-10-24 | 11.10 | 11.14 | 11.02 | 11.06 | +0.18% | 12,935 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+16.19%). Peor mes: Mar (-16.07%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Ion Beam Applications SA (IBAB.BR)?
16.38 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de IBAB.BR?
Máximo de 17.76 y mínimo de 9.90 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Ion Beam Applications SA?
Históricamente, el mes más fuerte de IBAB.BR ha sido Dic (media +16.19%) y el más débil Mar (media -16.07%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.