Cotações Históricas IMUSL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 11.076,47 | 4,22 | 0,04% | 11.072,25 | 11.113,69 | 11.054,63 | 0 |
06 Mai 2024 | 11.072,25 | 127,85 | 1,17% | 10.944,40 | 11.072,25 | 10.944,40 | 0 |
03 Mai 2024 | 10.944,40 | 180,23 | 1,67% | 10.764,17 | 10.967,16 | 10.764,17 | 0 |
02 Mai 2024 | 10.764,17 | 122,89 | 1,15% | 10.641,28 | 10.781,41 | 10.633,83 | 0 |
01 Mai 2024 | 10.641,28 | -46,11 | -0,43% | 10.687,39 | 10.831,44 | 10.623,26 | 0 |
30 Abr 2024 | 10.687,39 | -182,80 | -1,68% | 10.870,19 | 10.891,54 | 10.686,95 | 0 |
29 Abr 2024 | 10.870,19 | 21,37 | 0,20% | 10.848,82 | 10.901,07 | 10.804,04 | 0 |
26 Abr 2024 | 10.848,82 | 182,92 | 1,71% | 10.665,70 | 10.882,26 | 10.665,70 | 0 |
25 Abr 2024 | 10.665,90 | -62,62 | -0,58% | 10.728,52 | 10.728,52 | 10.505,14 | 0 |
24 Abr 2024 | 10.728,52 | 4,44 | 0,04% | 10.724,08 | 10.799,20 | 10.679,79 | 0 |
23 Abr 2024 | 10.724,08 | 150,93 | 1,43% | 10.573,15 | 10.735,27 | 10.573,15 | 0 |
22 Abr 2024 | 10.573,15 | 104,52 | 1,00% | 10.468,63 | 10.636,75 | 10.465,07 | 0 |
19 Abr 2024 | 10.468,63 | -193,40 | -1,81% | 10.662,03 | 10.662,03 | 10.434,12 | 0 |
18 Abr 2024 | 10.662,03 | -49,65 | -0,46% | 10.711,68 | 10.769,40 | 10.643,56 | 0 |
17 Abr 2024 | 10.711,68 | -105,03 | -0,97% | 10.816,71 | 10.872,24 | 10.682,94 | 0 |
16 Abr 2024 | 10.816,71 | -12,92 | -0,12% | 10.829,63 | 10.883,84 | 10.788,28 | 0 |
15 Abr 2024 | 10.829,63 | -173,56 | -1,58% | 11.003,19 | 11.089,46 | 10.815,76 | 0 |
12 Abr 2024 | 11.003,19 | -156,29 | -1,40% | 11.159,48 | 11.159,48 | 10.967,06 | 0 |
11 Abr 2024 | 11.159,48 | 151,56 | 1,38% | 11.007,92 | 11.177,43 | 10.982,38 | 0 |
10 Abr 2024 | 11.007,92 | -69,83 | -0,63% | 11.077,75 | 11.077,75 | 10.958,16 | 0 |
09 Abr 2024 | 11.077,75 | 24,62 | 0,22% | 11.053,13 | 11.106,37 | 10.962,80 | 0 |
08 Abr 2024 | 11.053,13 | -16,88 | -0,15% | 11.070,01 | 11.101,87 | 11.033,58 | 0 |
05 Abr 2024 | 11.070,01 | 145,93 | 1,34% | 10.924,08 | 11.116,36 | 10.924,08 | 0 |
04 Abr 2024 | 10.924,08 | -149,88 | -1,35% | 11.073,88 | 11.183,15 | 10.924,08 | 0 |
03 Abr 2024 | 11.073,96 | 8,93 | 0,08% | 11.065,03 | 11.125,17 | 11.031,74 | 0 |
02 Abr 2024 | 11.065,03 | -71,66 | -0,64% | 11.136,69 | 11.136,69 | 10.993,17 | 0 |
01 Abr 2024 | 11.136,69 | 9,10 | 0,08% | 11.127,59 | 11.192,38 | 11.091,97 | 0 |
28 Mar 2024 | 11.127,59 | -9,17 | -0,08% | 11.136,76 | 11.152,91 | 11.104,99 | 0 |
27 Mar 2024 | 11.136,76 | 56,09 | 0,51% | 11.080,67 | 11.154,00 | 11.062,61 | 0 |
26 Mar 2024 | 11.080,67 | -51,54 | -0,46% | 11.132,21 | 11.176,69 | 11.079,97 | 0 |
25 Mar 2024 | 11.132,21 | -43,18 | -0,39% | 11.175,39 | 11.175,39 | 11.095,98 | 0 |
22 Mar 2024 | 11.175,39 | 22,41 | 0,20% | 11.152,98 | 11.202,08 | 11.134,18 | 0 |
21 Mar 2024 | 11.152,98 | 11,63 | 0,10% | 11.141,35 | 11.227,10 | 11.141,35 | 0 |
20 Mar 2024 | 11.141,35 | 100,97 | 0,91% | 11.040,38 | 11.142,37 | 11.012,54 | 0 |
19 Mar 2024 | 11.040,38 | 59,26 | 0,54% | 10.981,12 | 11.044,41 | 10.902,90 | 0 |
18 Mar 2024 | 10.981,12 | 87,30 | 0,80% | 10.893,82 | 11.070,87 | 10.893,82 | 0 |
15 Mar 2024 | 10.893,82 | -117,62 | -1,07% | 11.011,44 | 11.011,44 | 10.861,04 | 0 |
14 Mar 2024 | 11.011,44 | 0,84 | 0,01% | 11.010,60 | 11.060,35 | 10.953,67 | 0 |
13 Mar 2024 | 11.010,60 | -46,54 | -0,42% | 11.057,14 | 11.057,14 | 10.983,87 | 0 |
12 Mar 2024 | 11.057,14 | 175,36 | 1,61% | 10.881,78 | 11.065,61 | 10.877,20 | 0 |
11 Mar 2024 | 10.881,78 | -39,08 | -0,36% | 10.920,86 | 10.920,86 | 10.836,22 | 0 |
08 Mar 2024 | 10.920,86 | -105,10 | -0,95% | 11.025,96 | 11.131,17 | 10.903,57 | 0 |
07 Mar 2024 | 11.025,96 | 149,27 | 1,37% | 10.876,69 | 11.048,65 | 10.876,69 | 0 |
06 Mar 2024 | 10.876,69 | 53,34 | 0,49% | 10.823,35 | 10.939,42 | 10.823,35 | 0 |
05 Mar 2024 | 10.823,35 | -154,55 | -1,41% | 10.977,90 | 10.977,90 | 10.769,54 | 0 |
04 Mar 2024 | 10.977,90 | -49,12 | -0,45% | 11.027,02 | 11.029,21 | 10.975,27 | 0 |
01 Mar 2024 | 11.027,02 | 122,88 | 1,13% | 10.904,42 | 11.039,13 | 10.904,42 | 0 |
29 Fev 2024 | 10.904,14 | 67,98 | 0,63% | 10.836,16 | 10.924,38 | 10.812,62 | 0 |
28 Fev 2024 | 10.836,16 | -35,48 | -0,33% | 10.871,64 | 10.871,64 | 10.811,18 | 0 |
27 Fev 2024 | 10.871,64 | 7,77 | 0,07% | 10.863,87 | 10.877,74 | 10.816,92 | 0 |
26 Fev 2024 | 10.863,87 | -36,43 | -0,33% | 10.900,30 | 10.937,46 | 10.862,46 | 0 |
23 Fev 2024 | 10.900,30 | -17,33 | -0,16% | 10.917,63 | 10.986,41 | 10.874,90 | 0 |
22 Fev 2024 | 10.917,63 | 306,92 | 2,89% | 10.610,71 | 10.930,72 | 10.610,71 | 0 |
21 Fev 2024 | 10.610,71 | 0,04 | 0,00% | 10.610,67 | 10.612,74 | 10.523,00 | 0 |
20 Fev 2024 | 10.610,67 | -85,72 | -0,80% | 10.696,39 | 10.696,39 | 10.542,32 | 0 |
16 Fev 2024 | 10.696,39 | -58,39 | -0,54% | 10.754,78 | 10.776,94 | 10.678,70 | 0 |
15 Fev 2024 | 10.754,78 | 18,45 | 0,17% | 10.736,33 | 10.758,62 | 10.686,30 | 0 |
14 Fev 2024 | 10.736,33 | 107,94 | 1,02% | 10.628,39 | 10.741,07 | 10.627,23 | 0 |
13 Fev 2024 | 10.628,39 | -137,61 | -1,28% | 10.766,00 | 10.766,00 | 10.560,72 | 0 |
12 Fev 2024 | 10.766,00 | -50,62 | -0,47% | 10.816,62 | 10.851,05 | 10.749,25 | 0 |
09 Fev 2024 | 10.816,62 | 96,77 | 0,90% | 10.719,85 | 10.826,37 | 10.719,85 | 0 |
08 Fev 2024 | 10.719,85 | 6,80 | 0,06% | 10.713,05 | 10.731,84 | 10.697,82 | 0 |