IMAX Corporation (IMAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	673.246	0,83%	15,55	15,48	15,955	15,79
26/02/2024	346.573	1,10%	15,17	15,445	15,855	15,66
23/02/2024	237.123	2,11%	15,17	15,085	15,495	15,49
22/02/2024	353.116	-0,72%	15,37	15,17	15,54	15,17
21/02/2024	526.742	-1,04%	15,37	15,035	15,47	15,28
20/02/2024	482.729	2,52%	15,00	14,93	15,475	15,44
19/02/2024	512.887	0,00%	14,63	14,56	15,23	15,06
16/02/2024	512.887	3,15%	14,63	14,56	15,23	15,06
15/02/2024	369.493	0,96%	14,69	14,485	14,825	14,74
14/02/2024	362.947	4,06%	14,21	14,065	14,68	14,60
13/02/2024	270.362	-1,34%	14,05	13,905	14,135	14,03
12/02/2024	196.613	1,14%	14,05	14,04	14,32	14,22
09/02/2024	206.482	0,36%	14,04	13,905	14,185	14,06
08/02/2024	332.594	3,55%	13,59	13,5699	14,05	14,01
07/02/2024	252.207	-0,07%	13,41	13,32	13,66	13,53
06/02/2024	396.590	0,45%	13,41	13,21	13,68	13,54
05/02/2024	350.836	-2,32%	13,70	13,365	13,785	13,48
02/02/2024	376.375	0,36%	13,56	13,475	13,815	13,80
01/02/2024	250.609	-1,58%	14,02	13,735	14,0599	13,75
31/01/2024	368.049	0,14%	13,87	13,8679	14,355	13,97
30/01/2024	243.684	-1,41%	14,05	13,945	14,245	13,95
29/01/2024	185.364	0,07%	14,10	14,06	14,24	14,15
26/01/2024	161.465	0,00%	14,23	14,11	14,375	14,14
25/01/2024	177.206	0,36%	14,10	14,03	14,3333	14,14
24/01/2024	203.630	-0,98%	14,375	14,10	14,45	14,09
23/01/2024	194.854	-0,84%	14,59	14,18	14,70	14,23
22/01/2024	195.649	1,56%	14,22	14,23	14,49	14,35
19/01/2024	226.028	-0,28%	14,11	14,045	14,265	14,13
18/01/2024	219.889	0,07%	14,11	14,11	14,32	14,17
17/01/2024	213.531	0,14%	14,39	13,98	14,19	14,16
16/01/2024	266.501	-2,68%	14,55	14,13	14,40	14,14
15/01/2024	168.137	1,04%	14,55	14,41	14,625	14,53
12/01/2024	168.137	1,04%	14,55	14,41	14,625	14,53
11/01/2024	355.901	-2,04%	14,39	14,13	14,46	14,38
10/01/2024	206.031	0,82%	14,55	14,44	14,74	14,68
09/01/2024	362.124	-3,00%	15,06	14,49	15,15	14,56
08/01/2024	480.874	-2,04%	15,12	14,71	15,25	14,88
05/01/2024	392.886	1,33%	14,98	14,94	15,27	15,19
04/01/2024	322.355	-0,33%	14,89	14,90	15,15	14,99
03/01/2024	297.733	0,40%	14,85	14,90	15,155	15,04
02/01/2024	290.620	-0,27%	15,04	14,77	15,11	14,98
29/12/2023	181.380	0,33%	15,04	14,865	15,07	15,02
28/12/2023	263.704	0,74%	14,96	14,881	15,11	14,97
27/12/2023	278.620	-1,07%	14,98	14,81	15,0291	14,86
26/12/2023	221.734	0,47%	14,95	14,835	15,07	15,02
22/12/2023	747.162	-3,97%	15,25	14,87	15,25	14,50
21/12/2023	876.137	1,34%	14,97	14,765	15,18	15,10
20/12/2023	595.785	-4,24%	15,45	14,86	15,57	14,90
19/12/2023	299.091	-0,64%	15,65	15,40	15,84	15,56
18/12/2023	226.072	-1,88%	16,05	15,67	16,08	15,66
15/12/2023	413.245	-0,81%	16,05	15,64	16,15	15,96
14/12/2023	312.770	-0,31%	16,46	16,00	16,51	16,09
13/12/2023	282.651	1,19%	15,86	15,68	16,17	16,14
12/12/2023	340.757	-2,69%	16,24	15,831	16,4275	15,95
11/12/2023	228.632	0,49%	16,24	16,17	16,485	16,39
08/12/2023	285.592	3,89%	15,80	15,80	16,425	16,31
07/12/2023	330.866	-0,06%	15,735	15,7197	15,925	15,70
06/12/2023	333.936	0,26%	15,735	15,68	16,225	15,71
05/12/2023	393.192	-4,28%	15,88	15,661	16,185	15,67
04/12/2023	275.633	0,49%	16,215	16,16	16,50	16,37
01/12/2023	269.603	2,13%	16,215	15,77	16,285	16,29
30/11/2023	234.342	-1,42%	16,215	15,81	16,27	15,95
29/11/2023	215.581	0,44%	16,24	15,95	16,36	16,18
28/11/2023	291.540	-1,11%	16,18	16,04	16,23	16,11
27/11/2023	414.318	-1,99%	16,555	16,16	16,52	16,29
24/11/2023	120.482	1,37%	16,39	16,18	16,63	16,615
23/11/2023	272.401	0,00%	16,455	16,37	16,7959	16,39
22/11/2023	271.675	0,00%	16,455	16,37	16,7959	16,39
21/11/2023	632.609	-1,21%	16,50	16,25	16,57	16,39
20/11/2023	406.972	-2,81%	17,13	16,57	17,13	16,59
17/11/2023	252.269	0,89%	16,89	16,79	17,09	17,07
16/11/2023	279.314	-1,17%	17,03	16,845	17,14	16,92
15/11/2023	247.856	-0,75%	17,18	17,05	17,45	17,12
14/11/2023	219.888	1,83%	17,41	17,09	17,4767	17,25
13/11/2023	284.408	-3,48%	17,54	16,94	17,60	16,94
10/11/2023	167.029	-1,18%	17,70	17,2201	17,62	17,55
09/11/2023	199.266	0,74%	17,70	17,63	18,045	17,76
08/11/2023	136.757	-0,73%	17,72	17,515	17,69	17,63
07/11/2023	183.266	-0,67%	17,71	17,61	18,13	17,76
06/11/2023	187.837	-4,03%	18,52	17,88	18,54	17,88
03/11/2023	369.063	0,38%	18,24	18,25	18,965	18,63
02/11/2023	575.721	2,60%	18,18	18,17	18,70	18,56
01/11/2023	359.045	-0,66%	18,18	17,8442	18,24	18,09
31/10/2023	298.616	-0,06%	18,54	17,98	18,59	18,21
30/10/2023	396.207	1,56%	18,10	18,07	18,49	18,22
27/10/2023	142.448	-1,14%	18,24	17,99	18,3825	18,0314
26/10/2023	315.416	0,72%	18,33	17,677	18,42	18,24
25/10/2023	697.383	-0,98%	19,58	17,4303	19,91	18,11
24/10/2023	337.348	1,78%	17,945	17,955	18,42	18,29
23/10/2023	227.747	-0,17%	18,04	17,912	18,40	17,97
20/10/2023	209.762	0,05%	17,90	17,88	18,32	18,0294
19/10/2023	187.552	0,78%	17,97	17,84	18,3799	18,02
18/10/2023	168.251	-0,61%	17,81	17,84	18,21	17,88
17/10/2023	244.613	1,24%	17,82	17,56	18,33	17,99
16/10/2023	393.742	0,17%	17,82	17,57	17,98	17,77
13/10/2023	399.133	-1,61%	17,93	17,40	18,00	17,74
12/10/2023	249.114	-3,58%	18,54	17,97	19,03	18,03
11/10/2023	166.075	-0,90%	18,80	18,6308	19,09	18,70
10/10/2023	294.758	-2,98%	19,83	18,86	20,0648	18,87
09/10/2023	303.533	-1,87%	19,83	19,25	20,0648	19,45