Mercado fechará em 3 h 25 min

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,70+0,26 (+0,37%)
A partir de 12:35PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202470,1270,7070,0470,7070,7080.371
22 de abr. de 202469,2770,8668,8770,4470,44242.100
19 de abr. de 202468,7370,1868,0469,4469,44328.000
18 de abr. de 202469,5869,8468,0568,5068,50346.500
17 de abr. de 202469,5870,5268,8369,2569,25182.500
16 de abr. de 202468,3069,6467,6469,6169,61377.400
15 de abr. de 202470,2470,2468,3468,5868,58377.300
12 de abr. de 202471,8872,2469,8169,9369,93512.200
11 de abr. de 202473,9474,5870,9071,2171,21534.200
10 de abr. de 202472,4974,2872,0973,8873,88477.800
09 de abr. de 202473,3873,3872,1072,5772,57430.700
08 de abr. de 202473,0073,4972,2173,2173,21276.300
05 de abr. de 202472,4173,2471,8672,9272,92492.400
04 de abr. de 202472,6172,7271,8471,9871,98350.100
03 de abr. de 202471,2672,4670,8072,4072,40516.900
02 de abr. de 202470,7071,1569,3670,9770,97419.600
01 de abr. de 202469,2170,0268,3769,8469,84469.200
28 de mar. de 202469,5069,5068,7969,1369,13451.100
27 de mar. de 202468,2568,8567,9268,6568,65324.800
26 de mar. de 202469,4669,4668,2368,6068,60228.600
25 de mar. de 202467,9569,4167,6069,0169,01367.000
22 de mar. de 202467,5667,8567,1967,6767,67171.000
21 de mar. de 202467,4067,7866,9367,5667,56190.900
20 de mar. de 202467,2467,4866,6767,2267,22318.900
19 de mar. de 202467,4967,9767,1067,3067,30242.800
18 de mar. de 202467,7567,9167,1067,6467,64343.800
15 de mar. de 202468,0668,5167,2367,3867,38383.500
14 de mar. de 202468,0268,0267,0867,7467,74188.400
13 de mar. de 202466,7467,4466,1767,1467,14359.400
12 de mar. de 202465,7266,6665,4766,0966,09464.300
11 de mar. de 202463,9165,6563,5865,5665,56436.700
08 de mar. de 202464,7764,7763,9864,3464,34433.500
07 de mar. de 202463,6964,8563,6064,4964,49381.300
06 de mar. de 202464,1964,6963,5063,8663,86422.100
05 de mar. de 202462,3363,6062,2663,2563,25338.400
04 de mar. de 202464,1764,1762,3562,3762,37318.900
01 de mar. de 202462,7063,9862,6263,6063,60371.500
29 de fev. de 202462,3863,0961,4562,5062,50493.800
28 de fev. de 202463,1663,1661,9962,0762,07250.300
27 de fev. de 202462,6563,3362,5363,0063,00380.100
26 de fev. de 202461,5062,7661,2962,5662,56476.900
23 de fev. de 202461,1561,9460,8961,6161,61341.000
22 de fev. de 202460,4561,7260,3861,5761,57372.200
21 de fev. de 202459,2361,0358,7060,9460,94576.500
20 de fev. de 202460,0060,0858,6059,0659,06549.900
16 de fev. de 202460,2260,7159,7659,9059,90313.600
15 de fev. de 202458,8860,8658,8860,4160,41406.000
14 de fev. de 202458,8559,5858,5558,9058,90485.700
13 de fev. de 202459,6459,6458,0258,5958,59349.800
12 de fev. de 202458,3960,0758,3959,7659,76473.000
09 de fev. de 202459,1359,3657,9058,2858,28289.600
08 de fev. de 202456,9258,9956,9258,8358,83509.500
07 de fev. de 202457,5057,9856,5257,1757,17325.000
06 de fev. de 202456,5657,9656,3557,5457,54570.900
05 de fev. de 202456,1557,2055,8256,3956,39489.300
02 de fev. de 202457,4959,3256,1556,4556,45658.000
01 de fev. de 202458,5558,9756,9657,1857,18303.900
31 de jan. de 202458,8458,8457,5357,6957,69223.200
30 de jan. de 202456,8859,0756,8858,8958,89305.000
29 de jan. de 202457,1157,4756,2457,1657,16323.500
26 de jan. de 202456,7457,4056,0957,2657,26400.300
25 de jan. de 202455,8756,9755,7456,7956,79438.700
24 de jan. de 202455,3755,8254,7455,5155,51848.700
23 de jan. de 202455,0355,9554,9655,0655,06374.600
22 de jan. de 202455,9655,9654,8655,1455,14841.800
19 de jan. de 202455,6455,9155,1655,8755,87530.600
18 de jan. de 202455,3655,9155,0155,5755,57611.800
17 de jan. de 202457,0057,0054,5855,3055,30673.700
16 de jan. de 202458,2058,3857,2857,6157,61617.900
12 de jan. de 202459,2959,6458,0358,1258,12271.100
11 de jan. de 202458,2758,4857,4958,2958,29495.300
10 de jan. de 202458,6258,6257,7857,8857,881.120.400
09 de jan. de 202457,4558,2156,5858,1758,17522.700
08 de jan. de 202458,0858,0856,8957,4557,45362.100
05 de jan. de 202459,3559,5258,6558,7958,79340.400
04 de jan. de 202461,4461,4458,9158,9758,97409.500
03 de jan. de 202457,8159,8457,8159,7859,78435.600
02 de jan. de 202457,4158,2757,2257,9357,93485.100
29 de dez. de 202356,2957,2256,2257,1957,19262.700
28 de dez. de 202357,1857,5456,4956,5556,55234.700
27 de dez. de 202358,2158,2157,3057,4457,44287.000
26 de dez. de 202357,0158,3057,0157,7757,77191.500
22 de dez. de 202356,8157,2156,2056,5656,56402.000
21 de dez. de 202356,0256,5355,7656,2656,26794.100
20 de dez. de 202357,3857,6255,9755,9855,98420.200
19 de dez. de 202356,5057,3356,5057,2057,20499.400
18 de dez. de 202356,0656,9756,0656,5956,59495.600
15 de dez. de 202356,2456,5455,0855,2355,23675.500
14 de dez. de 202355,3456,5655,3456,4756,47315.700
13 de dez. de 202353,6454,7753,3954,6754,67488.700
12 de dez. de 202353,6153,8652,9853,4153,41652.200
11 de dez. de 202354,4954,6253,4454,3754,371.154.600
08 de dez. de 202354,4855,9553,8055,3755,37407.800
07 de dez. de 202355,7755,7752,9953,7453,74623.500
06 de dez. de 202356,4256,8554,9354,9854,981.822.600
05 de dez. de 202356,7357,5756,5156,5456,541.022.100
04 de dez. de 202356,6457,2856,4757,0557,05388.700
01 de dez. de 202356,2657,9656,2657,0557,05384.300
30 de nov. de 202357,4358,0256,2956,3456,34564.600
30 de nov. de 20230.368 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...