Chimera Investment Corporation (CIMmRS)
Exportar para Excel
< 1 2 3 4 5 > >> |
02/01/2024 |
777.812 |
-0,60%
|
5,13
|
4,915
|
5,00
|
4,96
|
29/12/2023 |
1.641.963 |
-2,92%
|
5,13
|
4,99
|
5,13
|
4,99
|
28/12/2023 |
1.140.100 |
-0,58%
|
5,13
|
5,09
|
5,18
|
5,14
|
27/12/2023 |
894.275 |
-0,75%
|
5,305
|
5,26
|
5,33
|
5,28
|
26/12/2023 |
1.145.844 |
2,51%
|
5,20
|
5,20
|
5,345
|
5,32
|
22/12/2023 |
813.507 |
-0,58%
|
5,22
|
5,18
|
5,265
|
5,19
|
21/12/2023 |
1.062.265 |
2,15%
|
5,15
|
5,105
|
5,24
|
5,22
|
20/12/2023 |
1.462.708 |
-0,97%
|
5,00
|
5,10
|
5,25
|
5,11
|
19/12/2023 |
1.726.630 |
4,03%
|
5,00
|
4,98
|
5,18
|
5,16
|
18/12/2023 |
1.043.102 |
-1,20%
|
5,01
|
4,95
|
5,08
|
4,96
|
15/12/2023 |
1.648.350 |
-3,09%
|
5,01
|
4,975
|
5,17
|
5,02
|
14/12/2023 |
2.184.361 |
1,37%
|
5,01
|
5,10
|
5,255
|
5,18
|
13/12/2023 |
1.591.704 |
3,02%
|
5,01
|
4,93
|
5,20
|
5,11
|
12/12/2023 |
749.495 |
0,20%
|
5,14
|
4,87
|
5,01
|
4,96
|
11/12/2023 |
1.053.451 |
-2,75%
|
5,14
|
4,95
|
5,075
|
4,95
|
08/12/2023 |
4.986.283 |
-1,74%
|
5,14
|
5,00
|
5,185
|
5,09
|
07/12/2023 |
1.260.596 |
1,97%
|
5,09
|
5,05
|
5,18
|
5,18
|
06/12/2023 |
3.516.140 |
-2,31%
|
5,32
|
5,08
|
5,25
|
5,08
|
05/12/2023 |
2.708.001 |
-2,62%
|
5,34
|
5,15
|
5,32
|
5,20
|
04/12/2023 |
804.369 |
-0,37%
|
5,20
|
5,315
|
5,39
|
5,34
|
01/12/2023 |
1.107.277 |
2,88%
|
5,20
|
5,165
|
5,41
|
5,36
|
30/11/2023 |
497.585 |
-1,51%
|
5,30
|
5,20
|
5,30
|
5,21
|
29/11/2023 |
807.908 |
4,13%
|
5,12
|
5,11
|
5,31
|
5,29
|
28/11/2023 |
364.475 |
0,59%
|
5,04
|
4,97
|
5,095
|
5,08
|
27/11/2023 |
773.723 |
0,20%
|
5,08
|
5,02
|
5,07
|
5,05
|
24/11/2023 |
423.196 |
-0,20%
|
5,08
|
5,02
|
5,09
|
5,0501
|
23/11/2023 |
551.713 |
0,40%
|
5,08
|
5,025
|
5,095
|
5,06
|
22/11/2023 |
519.529 |
0,40%
|
5,08
|
5,025
|
5,095
|
5,06
|
21/11/2023 |
441.436 |
-0,40%
|
5,03
|
5,02
|
5,08
|
5,04
|
20/11/2023 |
522.378 |
0,20%
|
5,05
|
4,98
|
5,075
|
5,06
|
17/11/2023 |
411.192 |
1,00%
|
5,07
|
5,01
|
5,09
|
5,05
|
16/11/2023 |
591.144 |
-2,34%
|
5,085
|
4,97
|
5,115
|
5,00
|
15/11/2023 |
600.047 |
2,40%
|
4,99
|
4,99
|
5,12
|
5,12
|
14/11/2023 |
775.842 |
6,84%
|
4,89
|
4,81
|
5,029
|
5,00
|
13/11/2023 |
444.473 |
-0,85%
|
4,70
|
4,65
|
4,74
|
4,68
|
10/11/2023 |
504.163 |
1,72%
|
4,67
|
4,66
|
4,74
|
4,72
|
09/11/2023 |
518.670 |
-3,73%
|
4,83
|
4,63
|
4,89
|
4,64
|
08/11/2023 |
464.392 |
-1,03%
|
4,85
|
4,79
|
4,89
|
4,82
|
07/11/2023 |
668.686 |
-0,41%
|
4,88
|
4,82
|
4,92
|
4,87
|
06/11/2023 |
834.824 |
0,21%
|
4,88
|
4,815
|
4,91
|
4,89
|
03/11/2023 |
1.011.574 |
1,46%
|
4,88
|
4,89
|
5,01
|
4,88
|
02/11/2023 |
1.950.724 |
-1,84%
|
4,505
|
4,7263
|
4,82
|
4,81
|
01/11/2023 |
969.371 |
2,08%
|
4,81
|
4,7263
|
4,97
|
4,90
|
31/10/2023 |
959.104 |
1,70%
|
4,765
|
4,76
|
4,91
|
4,80
|
30/10/2023 |
862.060 |
1,72%
|
4,67
|
4,63
|
4,755
|
4,72
|
27/10/2023 |
1.090.418 |
0,11%
|
4,67
|
4,62
|
4,745
|
4,635
|
26/10/2023 |
520.671 |
2,43%
|
4,55
|
4,54
|
4,69
|
4,63
|
25/10/2023 |
1.016.276 |
-3,00%
|
4,65
|
4,49
|
4,68
|
4,52
|
24/10/2023 |
689.388 |
-1,06%
|
4,65
|
4,65
|
4,7458
|
4,66
|
23/10/2023 |
697.401 |
-0,84%
|
4,70
|
4,605
|
4,79
|
4,71
|
20/10/2023 |
595.494 |
-0,63%
|
4,81
|
4,73
|
4,85
|
4,75
|
19/10/2023 |
834.594 |
-3,24%
|
4,92
|
4,77
|
4,95
|
4,78
|
18/10/2023 |
1.020.871 |
-5,18%
|
5,15
|
4,93
|
5,14
|
4,94
|
17/10/2023 |
746.713 |
-1,88%
|
5,28
|
5,18
|
5,32
|
5,21
|
16/10/2023 |
433.449 |
1,92%
|
5,40
|
5,205
|
5,33
|
5,31
|
13/10/2023 |
386.295 |
-2,25%
|
5,40
|
5,19
|
5,4175
|
5,21
|
12/10/2023 |
426.525 |
-1,84%
|
5,36
|
5,285
|
5,4175
|
5,33
|
11/10/2023 |
424.418 |
2,45%
|
5,30
|
5,33
|
5,45
|
5,43
|
10/10/2023 |
554.009 |
0,57%
|
5,30
|
5,28
|
5,39
|
5,30
|
09/10/2023 |
557.423 |
2,73%
|
5,12
|
5,10
|
5,30
|
5,27
|
06/10/2023 |
811.802 |
-0,58%
|
5,08
|
5,06
|
5,215
|
5,13
|
05/10/2023 |
725.504 |
2,18%
|
5,01
|
5,01
|
5,19
|
5,16
|
04/10/2023 |
1.076.423 |
-0,20%
|
5,09
|
4,90
|
5,11
|
5,05
|
03/10/2023 |
920.965 |
-3,44%
|
5,44
|
5,01
|
5,21
|
5,06
|
02/10/2023 |
912.562 |
-4,03%
|
5,44
|
5,21
|
5,565
|
5,24
|
29/09/2023 |
572.252 |
1,87%
|
5,42
|
5,41
|
5,565
|
5,46
|
28/09/2023 |
1.005.066 |
0,19%
|
5,68
|
5,25
|
5,40
|
5,36
|
27/09/2023 |
1.553.923 |
-1,06%
|
5,675
|
5,52
|
5,72
|
5,59
|
26/09/2023 |
1.104.116 |
-1,57%
|
5,675
|
5,61
|
5,73
|
5,65
|
25/09/2023 |
867.321 |
-1,38%
|
5,76
|
5,74
|
5,85
|
5,74
|
22/09/2023 |
722.327 |
2,11%
|
5,98
|
5,665
|
5,87
|
5,82
|
21/09/2023 |
1.980.382 |
-5,32%
|
6,16
|
5,70
|
6,00
|
5,70
|
20/09/2023 |
743.112 |
-1,79%
|
6,16
|
6,02
|
6,195
|
6,02
|
19/09/2023 |
1.069.280 |
0,49%
|
6,08
|
6,06
|
6,26
|
6,13
|
18/09/2023 |
1.271.584 |
0,33%
|
6,06
|
6,03
|
6,13
|
6,10
|
15/09/2023 |
804.467 |
-0,33%
|
6,06
|
5,975
|
6,12
|
6,08
|
14/09/2023 |
951.805 |
2,35%
|
5,97
|
5,97
|
6,10
|
6,10
|
13/09/2023 |
537.691 |
0,17%
|
5,95
|
5,9101
|
6,00
|
5,96
|
12/09/2023 |
873.493 |
-0,34%
|
5,98
|
5,93
|
6,035
|
5,95
|
11/09/2023 |
581.482 |
2,05%
|
5,89
|
5,865
|
5,98
|
5,97
|
08/09/2023 |
636.140 |
0,34%
|
5,83
|
5,82
|
5,90
|
5,85
|
07/09/2023 |
521.064 |
-0,85%
|
5,89
|
5,81
|
5,93
|
5,83
|
06/09/2023 |
424.892 |
-0,34%
|
5,89
|
5,845
|
5,9502
|
5,88
|
05/09/2023 |
802.070 |
-3,12%
|
6,02
|
5,89
|
6,05
|
5,90
|
04/09/2023 |
1.024.589 |
0,66%
|
5,98
|
6,0501
|
6,13
|
6,09
|
01/09/2023 |
1.024.589 |
0,66%
|
5,98
|
6,0501
|
6,13
|
6,09
|
31/08/2023 |
717.223 |
1,68%
|
5,98
|
5,97
|
6,0699
|
6,05
|
30/08/2023 |
853.907 |
-0,50%
|
5,95
|
5,90
|
5,985
|
5,95
|
29/08/2023 |
1.206.808 |
0,50%
|
5,95
|
5,87
|
6,02
|
5,98
|
28/08/2023 |
1.530.323 |
4,39%
|
5,74
|
5,72
|
5,96
|
5,95
|
25/08/2023 |
344.178 |
0,71%
|
5,69
|
5,611
|
5,74
|
5,70
|
24/08/2023 |
358.182 |
-0,18%
|
5,53
|
5,63
|
5,74
|
5,66
|
23/08/2023 |
986.830 |
2,90%
|
5,53
|
5,49
|
5,68
|
5,67
|
22/08/2023 |
488.956 |
0,00%
|
5,62
|
5,46
|
5,59
|
5,51
|
21/08/2023 |
582.835 |
-0,18%
|
5,51
|
5,46
|
5,555
|
5,51
|
18/08/2023 |
508.294 |
-0,18%
|
5,59
|
5,44
|
5,58
|
5,52
|
17/08/2023 |
421.980 |
-0,72%
|
5,59
|
5,5107
|
5,65
|
5,53
|
16/08/2023 |
459.804 |
-0,89%
|
5,605
|
5,565
|
5,67
|
5,57
|
15/08/2023 |
597.745 |
-1,23%
|
5,645
|
5,58
|
5,6587
|
5,62
|
14/08/2023 |
555.977 |
-2,23%
|
5,78
|
5,68
|
5,79
|
5,69
|