IMAX Corporation (IMAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	190.613	4,10%	19,16	19,035	19,82	19,82
05/10/2023	122.379	0,79%	19,05	18,89	19,185	19,04
04/10/2023	357.652	-0,32%	19,23	18,52	19,0699	18,88
03/10/2023	209.199	-3,12%	19,23	18,74	19,28	18,94
02/10/2023	233.436	1,19%	19,39	19,31	19,87	19,55
29/09/2023	185.933	1,58%	19,48	19,11	19,61	19,32
28/09/2023	208.867	-1,71%	19,48	18,955	19,47	19,02
27/09/2023	214.158	1,15%	19,275	19,06	19,45	19,35
26/09/2023	168.816	-1,14%	19,31	19,13	19,72	19,13
25/09/2023	154.772	1,52%	19,61	18,99	19,57	19,35
22/09/2023	136.326	-2,11%	19,61	19,065	19,6164	19,06
21/09/2023	325.831	4,93%	18,88	18,3103	19,72	19,475
20/09/2023	76.578	-1,33%	18,88	18,53	19,00	18,56
19/09/2023	102.674	-0,53%	18,86	18,80	19,115	18,81
18/09/2023	130.156	0,91%	18,86	18,46	19,26	18,91
15/09/2023	122.467	1,13%	18,52	18,60	18,82	18,74
14/09/2023	154.606	2,09%	18,25	18,22	18,58	18,53
13/09/2023	268.654	-2,47%	18,71	17,995	18,58	18,15
12/09/2023	135.825	-0,69%	18,71	18,59	18,98	18,61
11/09/2023	146.726	0,54%	18,86	18,68	19,17	18,74
08/09/2023	90.612	0,32%	18,84	18,56	18,81	18,64
07/09/2023	103.281	-2,06%	18,84	18,375	18,74	18,58
06/09/2023	275.438	-0,21%	18,96	18,5901	19,01	18,97
05/09/2023	122.749	0,11%	18,87	18,72	19,07	19,01
04/09/2023	318.542	-0,73%	19,17	18,86	19,39	18,99
01/09/2023	318.542	-0,73%	19,17	18,86	19,39	18,99
31/08/2023	226.123	0,84%	19,15	19,00	19,555	19,13
30/08/2023	126.115	1,93%	18,69	18,4855	19,09	18,97
29/08/2023	105.306	-0,43%	18,69	18,61	18,89	18,61
28/08/2023	267.862	0,21%	18,51	18,59	18,975	18,69
25/08/2023	202.600	0,05%	18,89	18,50	18,95	18,65
24/08/2023	216.704	-2,97%	19,09	18,615	19,25	18,64
23/08/2023	136.331	0,95%	19,14	19,09	19,45	19,21
22/08/2023	128.156	-2,71%	19,60	18,975	19,57	19,03
21/08/2023	191.806	0,21%	19,46	19,34	19,7199	19,56
18/08/2023	105.850	2,31%	19,15	19,0401	19,51	19,52
17/08/2023	201.846	-1,24%	19,44	19,08	19,63	19,08
16/08/2023	163.293	-0,26%	19,44	19,055	19,615	19,32
15/08/2023	205.985	0,47%	18,99	18,80	19,425	19,37
14/08/2023	226.713	-1,18%	19,55	19,11	19,52	19,28
11/08/2023	259.526	0,88%	19,35	19,18	19,70	19,51
10/08/2023	178.842	2,11%	19,28	19,0508	19,575	19,34
09/08/2023	650.652	-3,61%	19,73	18,612	19,78	18,94
08/08/2023	221.854	0,00%	19,58	19,53	19,99	19,65
07/08/2023	347.128	2,50%	19,17	18,97	19,79	19,65
04/08/2023	246.333	1,27%	18,96	18,77	19,285	19,17
03/08/2023	230.020	1,67%	18,61	18,495	18,94	18,93
02/08/2023	290.726	1,20%	18,05	18,0113	18,80	18,62
01/08/2023	333.369	-0,05%	18,86	17,77	18,55	18,40
31/07/2023	319.264	-1,23%	18,86	18,11	19,00	18,41
28/07/2023	464.981	-1,11%	18,93	18,41	19,07	18,64
27/07/2023	1.168.003	8,46%	19,79	18,55	20,70	18,85
26/07/2023	237.097	2,84%	17,035	16,71	17,57	17,38
25/07/2023	320.443	0,06%	17,17	16,71	17,15	16,90
24/07/2023	742.708	2,93%	16,77	16,71	17,7299	16,89
21/07/2023	273.230	-1,15%	16,78	16,15	17,00	16,41
20/07/2023	147.987	-1,78%	16,79	16,595	16,98	16,60
19/07/2023	189.807	0,84%	16,93	16,47	16,95	16,90
18/07/2023	202.245	0,24%	16,93	16,47	17,10	16,76
17/07/2023	230.072	-0,77%	16,80	16,56	16,95	16,72
14/07/2023	303.082	-6,97%	17,88	16,80	17,94	16,83
13/07/2023	314.974	5,91%	17,95	17,78	18,72	18,09
12/07/2023	282.842	-0,70%	17,47	17,075	17,59	17,08
11/07/2023	243.238	3,99%	16,71	16,75	17,24	17,20
10/07/2023	125.293	-0,48%	16,49	16,4619	16,86	16,54
07/07/2023	155.311	-0,48%	16,82	16,59	16,975	16,62
06/07/2023	193.836	-0,89%	17,13	16,4865	16,84	16,70
05/07/2023	298.718	-3,22%	17,13	16,74	17,235	16,85
04/07/2023	199.500	2,47%	17,13	17,045	17,40	17,41
03/07/2023	199.500	2,47%	17,13	17,045	17,40	17,41
30/06/2023	159.110	-1,74%	17,30	16,98	17,32	16,99
29/06/2023	144.736	0,93%	17,24	17,07	17,49	17,29
28/06/2023	341.412	0,88%	16,92	16,765	17,14	17,13
27/06/2023	230.281	-2,02%	17,27	16,98	17,545	16,98
26/06/2023	365.195	0,41%	17,31	17,15	17,58	17,33
23/06/2023	218.974	0,35%	17,28	16,945	17,28	17,26
22/06/2023	423.080	-1,26%	17,28	17,09	17,405	17,20
21/06/2023	165.893	0,17%	17,32	17,21	17,55	17,42
20/06/2023	172.611	-3,17%	17,88	17,15	17,875	17,39
19/06/2023	165.890	0,17%	18,09	17,78	18,26	17,96
16/06/2023	165.890	0,17%	18,09	17,78	18,26	17,96
15/06/2023	383.156	-1,75%	18,81	17,78	18,31	17,93
14/06/2023	170.185	-0,33%	18,81	18,15	18,81	18,25
13/06/2023	179.243	-0,71%	18,49	18,17	18,68	18,31
12/06/2023	101.484	-0,16%	18,57	18,39	18,80	18,44
09/06/2023	146.809	-0,38%	18,48	18,35	18,71	18,47
08/06/2023	198.262	-2,06%	18,90	18,50	19,095	18,54
07/06/2023	230.751	0,53%	18,90	18,50	19,11	18,93
06/06/2023	158.205	5,49%	17,89	17,875	18,84	18,83
05/06/2023	234.228	-1,11%	17,90	17,77	18,06	17,85
02/06/2023	109.754	2,61%	17,75	17,61	18,07	18,049
01/06/2023	153.184	1,44%	17,36	17,252	17,865	17,59
31/05/2023	501.638	0,87%	17,35	16,68	17,50	17,34
30/05/2023	501.638	0,87%	17,35	16,68	17,50	17,35
29/05/2023	453.367	-1,60%	17,66	17,115	17,81	17,20
26/05/2023	453.367	-1,60%	17,66	17,115	17,81	17,20
25/05/2023	299.556	-4,59%	18,19	17,40	18,27	17,48
24/05/2023	340.389	-1,66%	18,47	18,20	18,56	18,32
23/05/2023	88.937	-1,53%	18,74	18,56	19,12	18,63
22/05/2023	100.206	0,11%	18,88	18,8368	19,08	18,92