Cotações Históricas IMIE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 211,193 | 0,40 | 0,19% | 211,548 | 211,737 | 210,96 | 5.070 |
18 Jun 2024 | 210,796 | 1,35 | 0,64% | 210,659 | 211,093 | 210,258 | 3.428 |
17 Jun 2024 | 209,451 | -0,07 | -0,03% | 210,019 | 210,20 | 209,10 | 9.493 |
14 Jun 2024 | 209,52 | 0,47 | 0,22% | 210,142 | 210,50 | 208,903 | 2.991 |
13 Jun 2024 | 209,054 | -0,27 | -0,13% | 209,388 | 209,705 | 208,731 | 4.378 |
12 Jun 2024 | 209,32 | 1,27 | 0,61% | 208,808 | 209,713 | 208,50 | 7.148 |
11 Jun 2024 | 208,052 | -0,35 | -0,17% | 208,324 | 208,439 | 207,50 | 2.291 |
10 Jun 2024 | 208,40 | 0,87 | 0,42% | 207,541 | 208,405 | 207,275 | 2.645 |
07 Jun 2024 | 207,53 | 0,90 | 0,43% | 206,798 | 208,033 | 206,10 | 2.127 |
06 Jun 2024 | 206,634 | 0,65 | 0,31% | 206,805 | 207,157 | 206,283 | 3.987 |
05 Jun 2024 | 205,986 | 2,32 | 1,14% | 204,79 | 205,986 | 204,51 | 4.470 |
04 Jun 2024 | 203,664 | -0,42 | -0,21% | 203,902 | 204,422 | 203,169 | 4.566 |
03 Jun 2024 | 204,083 | 1,10 | 0,54% | 206,029 | 206,109 | 204,083 | 6.049 |
31 Mai 2024 | 202,978 | -1,21 | -0,59% | 203,973 | 204,139 | 202,639 | 8.518 |
30 Mai 2024 | 204,185 | -0,60 | -0,29% | 204,04 | 204,495 | 203,948 | 5.715 |
29 Mai 2024 | 204,782 | -0,90 | -0,44% | 205,135 | 205,17 | 204,109 | 5.812 |
28 Mai 2024 | 205,684 | -0,79 | -0,38% | 206,312 | 206,528 | 205,594 | 3.688 |
27 Mai 2024 | 206,472 | 0,44 | 0,21% | 206,085 | 206,472 | 205,97 | 5.948 |
24 Mai 2024 | 206,031 | -0,66 | -0,32% | 205,33 | 206,244 | 205,052 | 3.958 |
23 Mai 2024 | 206,689 | -0,11 | -0,05% | 207,516 | 207,801 | 206,178 | 3.925 |
22 Mai 2024 | 206,80 | -0,18 | -0,09% | 206,796 | 207,123 | 206,603 | 4.858 |
21 Mai 2024 | 206,978 | -0,36 | -0,17% | 206,796 | 206,978 | 206,431 | 6.588 |
20 Mai 2024 | 207,336 | 0,86 | 0,42% | 206,831 | 207,376 | 206,772 | 2.019 |
17 Mai 2024 | 206,474 | -0,46 | -0,22% | 206,514 | 206,943 | 206,178 | 4.777 |
16 Mai 2024 | 206,936 | 0,57 | 0,28% | 206,83 | 207,112 | 206,609 | 5.275 |
15 Mai 2024 | 206,363 | 1,67 | 0,81% | 205,35 | 206,367 | 205,29 | 5.040 |
14 Mai 2024 | 204,695 | -0,10 | -0,05% | 204,861 | 205,165 | 204,376 | 3.434 |
13 Mai 2024 | 204,795 | -0,26 | -0,13% | 205,389 | 205,389 | 204,795 | 4.471 |
10 Mai 2024 | 205,053 | 0,79 | 0,39% | 205,119 | 205,749 | 205,00 | 1.309 |
09 Mai 2024 | 204,266 | 0,28 | 0,14% | 203,937 | 204,33 | 203,722 | 1.633 |
08 Mai 2024 | 203,987 | -0,20 | -0,10% | 204,136 | 204,329 | 203,20 | 5.236 |
07 Mai 2024 | 204,191 | 1,17 | 0,57% | 203,871 | 204,191 | 203,492 | 2.215 |
06 Mai 2024 | 203,024 | 1,49 | 0,74% | 202,465 | 203,102 | 202,234 | 5.328 |
03 Mai 2024 | 201,533 | 1,46 | 0,73% | 201,00 | 201,901 | 200,679 | 5.945 |
02 Mai 2024 | 200,073 | -0,93 | -0,46% | 199,991 | 200,698 | 199,581 | 4.293 |
30 Abr 2024 | 201,00 | -0,71 | -0,35% | 202,199 | 202,199 | 201,00 | 4.162 |
29 Abr 2024 | 201,707 | 0,31 | 0,15% | 201,921 | 202,177 | 201,553 | 3.149 |
26 Abr 2024 | 201,397 | 3,49 | 1,76% | 200,335 | 201,757 | 199,877 | 9.826 |
25 Abr 2024 | 197,906 | -2,27 | -1,13% | 199,314 | 199,531 | 197,452 | 2.561 |
24 Abr 2024 | 200,174 | 0,09 | 0,05% | 201,052 | 201,305 | 200,00 | 6.486 |
23 Abr 2024 | 200,083 | 2,32 | 1,17% | 199,354 | 200,083 | 198,90 | 5.788 |
22 Abr 2024 | 197,765 | 0,31 | 0,16% | 198,065 | 198,835 | 197,628 | 6.617 |
19 Abr 2024 | 197,457 | -1,72 | -0,87% | 197,122 | 198,104 | 196,672 | 3.965 |
18 Abr 2024 | 199,18 | 0,57 | 0,29% | 198,732 | 199,315 | 198,191 | 3.742 |
17 Abr 2024 | 198,612 | -1,06 | -0,53% | 199,48 | 200,256 | 198,612 | 3.874 |
16 Abr 2024 | 199,676 | -3,26 | -1,61% | 200,00 | 200,259 | 198,957 | 4.658 |
15 Abr 2024 | 202,935 | -0,60 | -0,29% | 203,284 | 204,195 | 202,84 | 2.903 |
12 Abr 2024 | 203,534 | 0,86 | 0,42% | 204,85 | 204,946 | 203,351 | 5.285 |
11 Abr 2024 | 202,675 | 0,36 | 0,18% | 202,963 | 203,286 | 202,00 | 4.973 |
10 Abr 2024 | 202,314 | 0,66 | 0,33% | 203,213 | 203,385 | 201,069 | 4.678 |
09 Abr 2024 | 201,657 | -0,85 | -0,42% | 202,65 | 202,779 | 201,617 | 5.358 |
08 Abr 2024 | 202,508 | 0,58 | 0,29% | 202,216 | 203,069 | 202,20 | 5.848 |
05 Abr 2024 | 201,926 | -1,80 | -0,88% | 201,111 | 202,118 | 200,927 | 7.943 |
04 Abr 2024 | 203,727 | 0,28 | 0,14% | 203,309 | 203,825 | 203,004 | 5.698 |
03 Abr 2024 | 203,452 | 0,21 | 0,10% | 203,289 | 203,526 | 202,80 | 7.190 |
02 Abr 2024 | 203,241 | -1,52 | -0,74% | 205,638 | 205,781 | 202,90 | 10.000 |
28 Mar 2024 | 204,756 | 1,70 | 0,84% | 204,449 | 204,976 | 204,138 | 4.916 |
27 Mar 2024 | 203,06 | -0,20 | -0,10% | 203,117 | 203,671 | 202,999 | 6.167 |
26 Mar 2024 | 203,255 | 0,34 | 0,17% | 203,07 | 203,394 | 202,711 | 9.223 |
25 Mar 2024 | 202,92 | -0,53 | -0,26% | 203,27 | 203,434 | 202,458 | 6.301 |
22 Mar 2024 | 203,448 | -0,29 | -0,14% | 203,568 | 204,149 | 203,305 | 4.023 |