IMAX Corporation (IMAX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	115.319	-1,00%	19,19	18,69	19,10	18,90
18/05/2023	90.324	-1,29%	19,38	19,0875	19,50	19,09
17/05/2023	112.061	0,78%	19,285	19,17	19,42	19,34
16/05/2023	76.954	-0,78%	19,20	19,055	19,37	19,19
15/05/2023	97.269	2,38%	18,90	18,915	19,42	19,34
12/05/2023	168.831	-1,56%	19,34	18,76	19,35	18,89
11/05/2023	110.634	-2,14%	19,28	19,14	19,43	19,19
10/05/2023	149.227	-0,66%	20,18	19,34	20,24	19,61
09/05/2023	187.881	-0,55%	19,50	19,49	19,99	19,74
08/05/2023	315.510	3,44%	19,46	19,33	19,88	19,85
05/05/2023	223.011	-0,47%	19,58	19,15	19,72	19,19
04/05/2023	204.284	-3,94%	19,83	19,045	19,82	19,28
03/05/2023	203.119	-1,13%	20,28	19,95	20,56	20,07
02/05/2023	340.184	-3,52%	20,75	20,16	20,98	20,30
01/05/2023	274.447	0,43%	20,84	20,54	21,45	21,04
28/04/2023	609.110	4,91%	20,75	20,28	21,805	20,95
27/04/2023	204.087	2,94%	19,55	19,3109	19,99	19,97
26/04/2023	193.738	-1,77%	19,62	19,2609	19,81	19,40
25/04/2023	380.531	-2,32%	20,29	19,69	20,39	19,75
24/04/2023	360.780	-0,10%	20,37	20,10	20,59	20,22
21/04/2023	363.132	-1,89%	20,38	19,94	20,47	20,24
20/04/2023	113.892	-0,77%	20,59	20,41	20,88	20,63
19/04/2023	119.005	1,46%	20,38	20,26	20,89	20,79
18/04/2023	260.010	-1,11%	20,70	20,18	20,89	20,49
17/04/2023	167.966	-0,19%	20,78	20,435	20,77	20,72
14/04/2023	394.698	0,73%	20,695	20,56	20,96	20,76
13/04/2023	143.723	-0,72%	20,82	20,58	20,96	20,61
12/04/2023	297.738	-0,72%	20,92	20,75	21,26	20,76
11/04/2023	513.865	0,29%	20,92	20,465	21,27	20,91
10/04/2023	575.664	5,25%	19,91	19,90	20,93	20,85
06/04/2023	294.225	2,80%	19,26	19,265	19,85	19,81
05/04/2023	178.810	1,37%	18,90	18,745	19,27	19,27
04/04/2023	202.885	-0,16%	19,04	18,80	19,28	19,01
03/04/2023	154.240	-0,73%	19,23	18,7199	19,28	19,04
31/03/2023	197.999	2,57%	18,91	18,84	19,22	19,18
30/03/2023	205.241	0,32%	18,80	18,66	18,98	18,70
29/03/2023	200.554	-1,32%	18,79	18,50	18,91	18,64
28/03/2023	257.817	3,51%	18,18	18,08	18,93	18,89
27/03/2023	95.430	1,00%	18,25	17,965	18,40	18,25
24/03/2023	151.467	0,45%	17,75	17,67	18,23	18,07
23/03/2023	170.356	2,10%	17,90	17,65	18,665	17,99
22/03/2023	169.750	-0,28%	17,59	17,4617	18,12	17,62
21/03/2023	258.363	1,61%	17,72	17,65	17,915	17,67
20/03/2023	231.582	5,20%	16,72	16,54	17,505	17,39
17/03/2023	165.609	-4,34%	16,98	16,53	17,13	16,53
16/03/2023	208.933	0,99%	16,935	16,88	17,62	17,28
15/03/2023	154.786	-0,41%	16,75	16,745	17,16	17,11
14/03/2023	155.195	-0,06%	17,69	17,065	17,73	17,18
13/03/2023	138.953	-1,26%	17,185	16,90	17,365	17,19
10/03/2023	344.103	-1,02%	17,55	17,17	17,665	17,41
09/03/2023	246.381	-3,51%	18,32	17,57	18,32	17,59
08/03/2023	171.981	-1,09%	18,40	17,93	18,65	18,23
07/03/2023	185.174	0,27%	18,375	18,2134	18,51	18,43
06/03/2023	153.573	-2,08%	18,835	18,31	18,865	18,38
03/03/2023	239.390	-1,42%	19,10	18,72	19,28	18,77
02/03/2023	283.954	2,48%	18,39	18,19	19,06	19,04
01/03/2023	324.272	0,76%	18,38	18,05	18,75	18,58
28/02/2023	340.454	0,87%	18,135	18,26	18,655	18,4381
27/02/2023	387.317	2,01%	17,96	17,84	18,58	18,28
24/02/2023	331.055	-2,18%	17,84	17,65	18,29	17,92
23/02/2023	581.163	7,51%	17,21	17,04	18,47	18,32
22/02/2023	416.623	1,49%	16,99	16,97	17,59	17,04
21/02/2023	231.348	-0,53%	16,70	16,60	16,96	16,79
20/02/2023	154.376	-0,94%	16,90	16,725	17,08	16,88
17/02/2023	154.376	-0,94%	16,90	16,725	17,08	16,88
16/02/2023	216.301	-1,05%	17,00	16,85	17,39	17,04
15/02/2023	152.169	4,55%	16,36	16,2301	17,23	17,22
14/02/2023	153.433	0,80%	16,205	16,1138	16,63	16,47
13/02/2023	114.293	-1,57%	16,43	16,33	16,635	16,34
10/02/2023	124.022	-0,72%	16,62	16,51	16,87	16,60
09/02/2023	162.151	-2,96%	17,60	16,71	17,75	16,72
08/02/2023	127.343	-2,10%	17,415	17,15	17,53	17,23
07/02/2023	120.678	-0,51%	17,55	17,25	17,74	17,60
06/02/2023	237.193	-1,17%	17,75	17,48	17,925	17,69
03/02/2023	156.015	1,07%	17,50	17,50	17,97	17,90
02/02/2023	283.459	2,79%	17,49	17,2819	17,725	17,71
01/02/2023	229.875	1,35%	17,01	16,95	17,425	17,23
31/01/2023	301.483	3,48%	16,82	16,575	17,08	17,001
30/01/2023	154.724	-2,55%	16,50	16,39	16,79	16,43
27/01/2023	165.022	-2,54%	17,13	16,86	17,20	16,86
26/01/2023	192.919	1,77%	17,29	17,05	17,70	17,30
25/01/2023	180.003	1,98%	16,48	16,37	17,00	17,00
24/01/2023	97.117	0,36%	16,54	16,45	16,70	16,67
23/01/2023	201.948	2,66%	16,37	16,30	16,68	16,61
20/01/2023	165.513	1,34%	15,79	15,76	16,26	15,93
19/01/2023	179.026	-1,13%	15,78	15,60	15,94	15,72
18/01/2023	268.503	-1,43%	16,27	15,62	16,31	15,90
17/01/2023	336.768	-2,93%	16,255	15,96	16,49	15,91
16/01/2023	224.789	-2,25%	16,22	15,92	16,40	16,11
13/01/2023	224.789	-2,25%	16,22	15,92	16,40	16,11
12/01/2023	300.154	2,36%	16,17	16,05	16,60	16,48
11/01/2023	208.950	-0,12%	16,23	15,975	16,44	16,10
10/01/2023	201.459	1,90%	15,86	15,62	16,15	16,12
09/01/2023	247.293	2,33%	15,70	15,44	16,05	15,82
06/01/2023	385.897	-1,87%	15,71	15,415	15,98	15,20
05/01/2023	387.533	2,24%	15,06	14,92	15,50	15,49
04/01/2023	361.851	2,85%	15,03	14,855	15,22	15,15
03/01/2023	339.163	0,48%	15,05	14,52	15,14	14,73
02/01/2023	235.175	0,62%	14,375	14,26	14,70	14,66
30/12/2022	235.175	0,62%	14,375	14,26	14,70	14,66