Cotações Históricas IMUSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 20.537,91 | 161,82 | 0,79% | 20.376,09 | 20.543,48 | 20.358,79 | 0 |
08 Mai 2024 | 20.376,09 | -48,87 | -0,24% | 20.424,96 | 20.424,96 | 20.333,16 | 0 |
07 Mai 2024 | 20.424,96 | 2,67 | 0,01% | 20.422,29 | 20.484,94 | 20.402,63 | 0 |
06 Mai 2024 | 20.422,29 | 179,86 | 0,89% | 20.242,43 | 20.422,50 | 20.242,43 | 0 |
03 Mai 2024 | 20.242,43 | 153,70 | 0,77% | 20.088,73 | 20.336,04 | 20.088,73 | 0 |
02 Mai 2024 | 20.088,73 | 126,91 | 0,64% | 19.961,82 | 20.144,86 | 19.849,22 | 0 |
01 Mai 2024 | 19.961,82 | -71,12 | -0,36% | 20.032,94 | 20.272,91 | 19.903,56 | 0 |
30 Abr 2024 | 20.032,94 | -371,71 | -1,82% | 20.404,65 | 20.404,65 | 20.030,96 | 0 |
29 Abr 2024 | 20.404,65 | 102,51 | 0,50% | 20.302,14 | 20.433,28 | 20.301,26 | 0 |
26 Abr 2024 | 20.302,14 | 94,22 | 0,47% | 20.208,03 | 20.375,83 | 20.195,64 | 0 |
25 Abr 2024 | 20.207,92 | 34,05 | 0,17% | 20.173,87 | 20.256,18 | 19.907,60 | 0 |
24 Abr 2024 | 20.173,87 | 27,65 | 0,14% | 20.146,22 | 20.281,32 | 20.047,37 | 0 |
23 Abr 2024 | 20.146,22 | 211,50 | 1,06% | 19.934,72 | 20.203,90 | 19.934,72 | 0 |
22 Abr 2024 | 19.934,72 | 141,42 | 0,71% | 19.793,30 | 20.053,95 | 19.754,41 | 0 |
19 Abr 2024 | 19.793,30 | -84,68 | -0,43% | 19.877,98 | 19.964,10 | 19.727,15 | 0 |
18 Abr 2024 | 19.877,98 | -72,16 | -0,36% | 19.950,14 | 20.095,04 | 19.837,23 | 0 |
17 Abr 2024 | 19.950,14 | -138,44 | -0,69% | 20.088,58 | 20.171,05 | 19.902,75 | 0 |
16 Abr 2024 | 20.088,58 | -62,32 | -0,31% | 20.150,90 | 20.183,74 | 20.007,00 | 0 |
15 Abr 2024 | 20.150,90 | -257,64 | -1,26% | 20.408,54 | 20.621,66 | 20.098,96 | 0 |
12 Abr 2024 | 20.408,54 | -367,43 | -1,77% | 20.775,97 | 20.775,97 | 20.348,59 | 0 |
11 Abr 2024 | 20.775,97 | 51,33 | 0,25% | 20.724,64 | 20.838,84 | 20.621,31 | 0 |
10 Abr 2024 | 20.724,64 | -281,86 | -1,34% | 21.006,50 | 21.006,50 | 20.652,85 | 0 |
09 Abr 2024 | 21.006,50 | 92,03 | 0,44% | 20.914,47 | 21.044,01 | 20.801,00 | 0 |
08 Abr 2024 | 20.914,47 | 8,09 | 0,04% | 20.906,38 | 20.982,71 | 20.880,90 | 0 |
05 Abr 2024 | 20.906,38 | 245,46 | 1,19% | 20.660,92 | 20.953,03 | 20.660,92 | 0 |
04 Abr 2024 | 20.660,92 | -226,69 | -1,09% | 20.887,40 | 21.094,61 | 20.638,51 | 0 |
03 Abr 2024 | 20.887,61 | 62,28 | 0,30% | 20.825,33 | 20.958,89 | 20.789,93 | 0 |
02 Abr 2024 | 20.825,33 | -160,92 | -0,77% | 20.986,25 | 20.986,25 | 20.744,39 | 0 |
01 Abr 2024 | 20.986,25 | -98,71 | -0,47% | 21.084,96 | 21.105,74 | 20.949,95 | 0 |
28 Mar 2024 | 21.084,96 | 25,19 | 0,12% | 21.059,77 | 21.135,21 | 21.059,77 | 0 |
27 Mar 2024 | 21.059,77 | 236,49 | 1,14% | 20.823,28 | 21.062,01 | 20.823,28 | 0 |
26 Mar 2024 | 20.823,28 | -5,97 | -0,03% | 20.829,25 | 20.925,67 | 20.820,67 | 0 |
25 Mar 2024 | 20.829,25 | -67,09 | -0,32% | 20.896,34 | 20.923,95 | 20.828,10 | 0 |
22 Mar 2024 | 20.896,34 | -135,46 | -0,64% | 21.031,80 | 21.031,80 | 20.832,56 | 0 |
21 Mar 2024 | 21.031,80 | 179,87 | 0,86% | 20.851,93 | 21.085,37 | 20.851,93 | 0 |
20 Mar 2024 | 20.851,93 | 181,88 | 0,88% | 20.670,05 | 20.877,69 | 20.660,91 | 0 |
19 Mar 2024 | 20.670,05 | 137,11 | 0,67% | 20.532,94 | 20.678,00 | 20.480,97 | 0 |
18 Mar 2024 | 20.532,94 | 53,67 | 0,26% | 20.479,27 | 20.618,90 | 20.479,27 | 0 |
15 Mar 2024 | 20.479,27 | -45,94 | -0,22% | 20.525,21 | 20.558,22 | 20.396,66 | 0 |
14 Mar 2024 | 20.525,21 | -151,19 | -0,73% | 20.676,40 | 20.699,44 | 20.400,55 | 0 |
13 Mar 2024 | 20.676,40 | -21,28 | -0,10% | 20.697,68 | 20.750,66 | 20.636,30 | 0 |
12 Mar 2024 | 20.697,68 | 100,95 | 0,49% | 20.596,73 | 20.717,63 | 20.538,11 | 0 |
11 Mar 2024 | 20.596,73 | 0,84 | 0,00% | 20.595,89 | 20.612,24 | 20.455,47 | 0 |
08 Mar 2024 | 20.595,89 | -157,11 | -0,76% | 20.753,00 | 20.830,45 | 20.566,41 | 0 |
07 Mar 2024 | 20.753,00 | 224,30 | 1,09% | 20.528,70 | 20.786,20 | 20.528,70 | 0 |
06 Mar 2024 | 20.528,70 | 226,10 | 1,11% | 20.302,60 | 20.624,06 | 20.302,60 | 0 |
05 Mar 2024 | 20.302,60 | -244,45 | -1,19% | 20.547,05 | 20.547,05 | 20.217,03 | 0 |
04 Mar 2024 | 20.547,05 | 33,77 | 0,16% | 20.513,28 | 20.594,95 | 20.481,12 | 0 |
01 Mar 2024 | 20.513,28 | 178,35 | 0,88% | 20.334,92 | 20.528,44 | 20.276,63 | 0 |
29 Fev 2024 | 20.334,93 | 88,43 | 0,44% | 20.246,50 | 20.363,03 | 20.216,77 | 0 |
28 Fev 2024 | 20.246,50 | 26,68 | 0,13% | 20.219,82 | 20.274,70 | 20.158,07 | 0 |
27 Fev 2024 | 20.219,82 | 103,77 | 0,52% | 20.116,05 | 20.231,06 | 20.116,05 | 0 |
26 Fev 2024 | 20.116,05 | 12,52 | 0,06% | 20.103,53 | 20.174,83 | 20.085,98 | 0 |
23 Fev 2024 | 20.103,53 | 34,21 | 0,17% | 20.069,32 | 20.148,76 | 20.040,17 | 0 |
22 Fev 2024 | 20.069,32 | 318,40 | 1,61% | 19.750,92 | 20.115,05 | 19.750,92 | 0 |
21 Fev 2024 | 19.750,92 | 15,82 | 0,08% | 19.735,10 | 19.757,05 | 19.614,17 | 0 |
20 Fev 2024 | 19.735,10 | -125,24 | -0,63% | 19.860,34 | 19.860,34 | 19.666,30 | 0 |
16 Fev 2024 | 19.860,34 | -117,85 | -0,59% | 19.978,19 | 20.024,82 | 19.847,01 | 0 |
15 Fev 2024 | 19.978,19 | 155,83 | 0,79% | 19.822,36 | 20.005,07 | 19.822,36 | 0 |
14 Fev 2024 | 19.822,36 | 254,35 | 1,30% | 19.568,01 | 19.827,61 | 19.568,01 | 0 |
13 Fev 2024 | 19.568,01 | -369,56 | -1,85% | 19.937,57 | 19.937,57 | 19.432,43 | 0 |
12 Fev 2024 | 19.937,57 | 16,04 | 0,08% | 19.921,53 | 20.025,40 | 19.912,82 | 0 |