Chimera Investment Corporation (CIMmRS)
Exportar para Excel
1 2 3 4 5 > >> |
22/05/2024 |
0 |
0,00%
|
4,41
|
4,36
|
4,44
|
4,39
|
21/05/2024 |
674.041 |
0,00%
|
4,41
|
4,36
|
4,44
|
4,39
|
20/05/2024 |
479.696 |
-2,88%
|
4,525
|
4,39
|
4,53
|
4,39
|
17/05/2024 |
686.134 |
-0,88%
|
4,56
|
4,50
|
4,56
|
4,52
|
16/05/2024 |
398.111 |
0,44%
|
4,55
|
4,50
|
4,5699
|
4,56
|
15/05/2024 |
550.678 |
1,12%
|
4,585
|
4,46
|
4,59
|
4,53
|
14/05/2024 |
713.711 |
2,75%
|
4,42
|
4,40
|
4,50
|
4,48
|
13/05/2024 |
1.775.013 |
-5,42%
|
4,35
|
4,235
|
4,45
|
4,36
|
10/05/2024 |
762.545 |
-2,12%
|
4,715
|
4,62
|
4,83
|
4,61
|
09/05/2024 |
1.564.274 |
11,09%
|
4,41
|
4,36
|
4,74
|
4,71
|
08/05/2024 |
318.323 |
-0,94%
|
4,225
|
4,21
|
4,28
|
4,24
|
07/05/2024 |
917.338 |
-1,61%
|
4,37
|
4,264
|
4,395
|
4,28
|
06/05/2024 |
457.143 |
0,46%
|
4,38
|
4,32
|
4,405
|
4,35
|
03/05/2024 |
460.454 |
0,93%
|
4,37
|
4,31
|
4,435
|
4,33
|
02/05/2024 |
538.536 |
0,94%
|
4,28
|
4,215
|
4,31
|
4,29
|
01/05/2024 |
364.780 |
3,16%
|
4,15
|
4,13
|
4,32
|
4,25
|
30/04/2024 |
613.075 |
-2,49%
|
4,18
|
4,11
|
4,21
|
4,115
|
29/04/2024 |
288.918 |
0,72%
|
4,22
|
4,18
|
4,2599
|
4,22
|
26/04/2024 |
476.245 |
0,96%
|
4,16
|
4,16
|
4,25
|
4,19
|
25/04/2024 |
562.194 |
-0,24%
|
4,11
|
4,0807
|
4,16
|
4,15
|
24/04/2024 |
380.215 |
-0,24%
|
4,14
|
4,1192
|
4,17
|
4,17
|
23/04/2024 |
294.993 |
1,70%
|
4,14
|
4,1005
|
4,22
|
4,18
|
22/04/2024 |
389.808 |
0,00%
|
4,14
|
4,09
|
4,1507
|
4,11
|
19/04/2024 |
535.994 |
2,24%
|
4,00
|
4,00
|
4,125
|
4,11
|
18/04/2024 |
459.693 |
1,26%
|
3,98
|
3,98
|
4,06
|
4,02
|
17/04/2024 |
518.366 |
0,51%
|
3,99
|
3,94
|
4,025
|
3,97
|
16/04/2024 |
549.340 |
-1,99%
|
4,08
|
3,92
|
4,0002
|
3,95
|
15/04/2024 |
900.035 |
-1,23%
|
4,08
|
3,97
|
4,14
|
4,03
|
12/04/2024 |
485.872 |
-1,45%
|
4,11
|
4,06
|
4,18
|
4,08
|
11/04/2024 |
707.416 |
0,98%
|
4,33
|
4,04
|
4,155
|
4,14
|
10/04/2024 |
1.130.832 |
-6,18%
|
4,33
|
4,06
|
4,26
|
4,10
|
09/04/2024 |
448.672 |
1,39%
|
4,31
|
4,31
|
4,38
|
4,37
|
08/04/2024 |
605.264 |
-0,23%
|
4,31
|
4,285
|
4,3699
|
4,31
|
05/04/2024 |
451.798 |
-0,23%
|
4,31
|
4,31
|
4,365
|
4,32
|
04/04/2024 |
928.505 |
-1,11%
|
4,54
|
4,44
|
4,6099
|
4,44
|
03/04/2024 |
1.088.614 |
0,67%
|
4,42
|
4,41
|
4,52
|
4,49
|
02/04/2024 |
466.755 |
-1,76%
|
4,50
|
4,44
|
4,53
|
4,46
|
01/04/2024 |
648.485 |
-1,52%
|
4,59
|
4,53
|
4,61
|
4,54
|
28/03/2024 |
420.677 |
1,54%
|
4,57
|
4,45
|
4,65
|
4,61
|
27/03/2024 |
445.785 |
2,72%
|
4,54
|
4,45
|
4,56
|
4,54
|
26/03/2024 |
341.702 |
-2,21%
|
4,54
|
4,42
|
4,545
|
4,42
|
25/03/2024 |
331.021 |
0,67%
|
4,60
|
4,52
|
4,585
|
4,52
|
22/03/2024 |
565.184 |
-2,39%
|
4,60
|
4,49
|
4,625
|
4,49
|
21/03/2024 |
711.124 |
2,22%
|
4,52
|
4,50
|
4,675
|
4,60
|
20/03/2024 |
523.850 |
2,74%
|
4,35
|
4,342
|
4,56
|
4,50
|
19/03/2024 |
423.032 |
-0,91%
|
4,51
|
4,36
|
4,4627
|
4,38
|
18/03/2024 |
545.824 |
-2,21%
|
4,51
|
4,42
|
4,5199
|
4,42
|
15/03/2024 |
1.490.746 |
2,73%
|
4,38
|
4,3512
|
4,575
|
4,52
|
14/03/2024 |
586.003 |
-3,93%
|
4,50
|
4,40
|
4,57
|
4,40
|
13/03/2024 |
894.829 |
0,88%
|
4,50
|
4,55
|
4,62
|
4,58
|
12/03/2024 |
1.083.105 |
0,44%
|
4,50
|
4,45
|
4,565
|
4,54
|
11/03/2024 |
493.580 |
1,12%
|
4,45
|
4,42
|
4,55
|
4,52
|
08/03/2024 |
725.927 |
0,45%
|
4,47
|
4,44
|
4,545
|
4,47
|
07/03/2024 |
512.516 |
1,14%
|
4,45
|
4,4201
|
4,48
|
4,45
|
06/03/2024 |
594.973 |
1,62%
|
4,35
|
4,36
|
4,43
|
4,40
|
05/03/2024 |
627.456 |
0,46%
|
4,28
|
4,275
|
4,35
|
4,33
|
04/03/2024 |
617.713 |
-1,60%
|
4,38
|
3,96
|
4,39
|
4,31
|
01/03/2024 |
677.998 |
0,46%
|
4,31
|
4,32
|
4,43
|
4,38
|
29/02/2024 |
693.130 |
2,59%
|
4,31
|
4,28
|
4,3798
|
4,36
|
28/02/2024 |
1.016.867 |
-2,75%
|
4,31
|
4,24
|
4,32
|
4,25
|
27/02/2024 |
721.346 |
0,23%
|
4,385
|
4,31
|
4,39
|
4,37
|
26/02/2024 |
524.580 |
-1,58%
|
4,40
|
4,35
|
4,47
|
4,36
|
23/02/2024 |
1.239.044 |
1,61%
|
4,34
|
4,30
|
4,48
|
4,43
|
22/02/2024 |
733.556 |
0,46%
|
4,33
|
4,32
|
4,41
|
4,36
|
21/02/2024 |
625.306 |
-0,69%
|
4,35
|
4,31
|
4,38
|
4,34
|
20/02/2024 |
654.467 |
-1,35%
|
4,36
|
4,33
|
4,42
|
4,37
|
19/02/2024 |
672.634 |
0,00%
|
4,39
|
4,34
|
4,47
|
4,43
|
16/02/2024 |
672.634 |
4,98%
|
4,39
|
4,34
|
4,47
|
4,43
|
15/02/2024 |
1.106.379 |
5,21%
|
4,28
|
4,25
|
4,49
|
4,44
|
14/02/2024 |
3.260.731 |
-6,43%
|
4,51
|
4,17
|
4,5254
|
4,22
|
13/02/2024 |
2.076.711 |
-5,65%
|
4,65
|
4,43
|
4,658
|
4,51
|
12/02/2024 |
1.031.501 |
2,36%
|
4,68
|
4,67
|
4,79
|
4,78
|
09/02/2024 |
764.945 |
1,74%
|
4,61
|
4,585
|
4,68
|
4,67
|
08/02/2024 |
1.025.311 |
1,55%
|
4,50
|
4,49
|
4,63
|
4,59
|
07/02/2024 |
1.273.282 |
-4,03%
|
4,75
|
4,52
|
4,76
|
4,52
|
06/02/2024 |
674.660 |
1,07%
|
4,65
|
4,63
|
4,74
|
4,71
|
05/02/2024 |
988.998 |
-2,31%
|
4,73
|
4,5906
|
4,75
|
4,66
|
02/02/2024 |
726.154 |
-2,45%
|
4,83
|
4,76
|
4,87
|
4,77
|
01/02/2024 |
987.773 |
1,88%
|
4,83
|
4,735
|
4,91
|
4,89
|
31/01/2024 |
1.092.309 |
-3,81%
|
5,035
|
4,80
|
5,03
|
4,80
|
30/01/2024 |
729.188 |
-2,92%
|
5,035
|
4,97
|
5,12
|
4,99
|
29/01/2024 |
694.517 |
2,19%
|
5,035
|
5,03
|
5,14
|
5,14
|
26/01/2024 |
625.171 |
1,21%
|
4,98
|
4,99
|
5,065
|
5,03
|
25/01/2024 |
564.845 |
0,61%
|
4,98
|
4,91
|
5,04
|
4,97
|
24/01/2024 |
451.951 |
-0,80%
|
4,98
|
4,94
|
5,06
|
4,94
|
23/01/2024 |
395.445 |
1,01%
|
4,98
|
4,94
|
4,9999
|
4,98
|
22/01/2024 |
628.144 |
0,20%
|
4,98
|
4,91
|
5,04
|
4,95
|
19/01/2024 |
492.452 |
0,61%
|
4,96
|
4,84
|
4,97
|
4,94
|
18/01/2024 |
647.229 |
0,00%
|
4,96
|
4,83
|
4,99
|
4,91
|
17/01/2024 |
864.237 |
-0,61%
|
4,91
|
4,8417
|
4,99
|
4,91
|
16/01/2024 |
610.028 |
-0,60%
|
4,91
|
4,85
|
4,9475
|
4,94
|
15/01/2024 |
717.741 |
0,20%
|
5,04
|
4,95
|
5,13
|
4,97
|
12/01/2024 |
717.741 |
0,20%
|
5,04
|
4,95
|
5,13
|
4,97
|
11/01/2024 |
919.842 |
-1,39%
|
4,99
|
4,88
|
5,0075
|
4,96
|
10/01/2024 |
441.021 |
1,00%
|
4,99
|
4,98
|
5,05
|
5,03
|
09/01/2024 |
418.576 |
-0,99%
|
4,94
|
4,93
|
5,035
|
4,98
|
08/01/2024 |
694.007 |
2,65%
|
4,92
|
4,87
|
5,05
|
5,03
|
05/01/2024 |
658.408 |
2,51%
|
4,77
|
4,75
|
4,915
|
4,90
|
04/01/2024 |
687.787 |
0,21%
|
5,13
|
4,75
|
4,815
|
4,78
|
03/01/2024 |
977.788 |
-3,83%
|
5,13
|
4,76
|
4,91
|
4,77
|