São Paulo - Delayed Quote BRL

It Now Id ETF Ima-B Fundo De Indice (IMAB11.SA)

100.56

+0.26

+(0.26%)

At close: April 24 at 4:30:55 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	100.27	100.61	100.17	100.56	100.56	34,840
Apr 23, 2025	99.85	100.30	99.77	100.30	100.30	77,883
Apr 22, 2025	99.94	100.26	99.50	99.85	99.85	44,519
Apr 17, 2025	100.32	100.33	99.77	100.26	100.26	27,994
Apr 16, 2025	99.36	100.29	99.36	100.27	100.27	3,738
Apr 15, 2025	100.27	100.33	99.95	100.05	100.05	36,319
Apr 14, 2025	99.60	100.44	99.45	100.44	100.44	82,518
Apr 11, 2025	99.70	99.70	98.91	99.65	99.65	6,292
Apr 10, 2025	99.92	99.95	99.20	99.43	99.43	258,220
Apr 9, 2025	99.89	100.00	99.20	99.59	99.59	282,374
Apr 8, 2025	100.33	100.33	99.81	99.89	99.89	6,962
Apr 7, 2025	100.08	100.46	99.99	100.20	100.20	37,909
Apr 4, 2025	99.68	100.33	99.68	100.08	100.08	65,415
Apr 3, 2025	99.55	99.99	99.08	99.99	99.99	265,969
Apr 2, 2025	99.32	99.47	99.10	99.25	99.25	21,745
Apr 1, 2025	99.62	99.62	99.09	99.31	99.31	25,649
Mar 31, 2025	99.13	99.41	99.07	99.39	99.39	14,912
Mar 28, 2025	99.03	99.49	98.83	99.13	99.13	7,689
Mar 27, 2025	98.73	99.39	98.73	99.03	99.03	40,573
Mar 26, 2025	99.01	99.28	98.89	99.16	99.16	16,656
Mar 25, 2025	99.06	99.53	99.01	99.01	99.01	75,455
Mar 24, 2025	99.41	99.54	99.06	99.20	99.20	75,799
Mar 21, 2025	99.18	99.20	98.83	99.20	99.20	7,818
Mar 20, 2025	99.47	99.47	98.83	98.83	98.83	932,512
Mar 19, 2025	99.39	99.53	99.04	99.47	99.47	131,759
Mar 18, 2025	99.09	99.38	98.86	99.20	99.20	9,615
Mar 17, 2025	98.95	99.55	98.80	99.09	99.09	43,367
Mar 14, 2025	99.28	99.39	98.84	98.95	98.95	154,924
Mar 13, 2025	98.90	99.28	98.66	99.28	99.28	15,271
Mar 12, 2025	98.68	98.96	98.61	98.90	98.90	11,317
Mar 11, 2025	98.71	99.11	98.22	98.77	98.77	34,546
Mar 10, 2025	98.56	98.81	98.38	98.49	98.49	10,971
Mar 7, 2025	98.30	98.90	98.29	98.63	98.63	570,830
Mar 6, 2025	98.15	98.46	97.62	98.30	98.30	12,405
Mar 5, 2025	97.55	98.49	97.47	98.17	98.17	60,993
Feb 28, 2025	98.49	98.49	97.27	97.55	97.55	233,411
Feb 27, 2025	98.38	98.38	98.05	98.34	98.34	6,747
Feb 26, 2025	98.71	98.74	98.19	98.36	98.36	353,756
Feb 25, 2025	98.50	98.84	98.24	98.47	98.47	25,063
Feb 24, 2025	98.67	98.91	98.62	98.62	98.62	1,763
Feb 21, 2025	98.65	98.99	98.60	98.90	98.90	272,124
Feb 20, 2025	98.62	98.65	98.29	98.65	98.65	10,828
Feb 19, 2025	98.72	98.77	98.25	98.43	98.43	13,377
Feb 18, 2025	98.70	98.88	98.32	98.62	98.62	62,591
Feb 17, 2025	97.86	98.94	97.81	98.65	98.65	15,429
Feb 14, 2025	97.90	98.33	97.37	98.12	98.12	912,272
Feb 13, 2025	97.20	97.60	97.01	97.52	97.52	41,220
Feb 12, 2025	97.41	97.47	96.94	97.20	97.20	9,788
Feb 11, 2025	97.34	97.47	97.10	97.46	97.46	120,267
Feb 10, 2025	97.15	97.47	97.00	97.46	97.46	32,107
Feb 7, 2025	97.32	97.81	96.72	97.30	97.30	27,300
Feb 6, 2025	97.07	98.22	96.74	97.32	97.32	56,043
Feb 5, 2025	97.00	97.51	95.79	97.46	97.46	14,185
Feb 4, 2025	97.50	97.50	96.80	97.19	97.19	403,854
Feb 3, 2025	97.29	97.54	97.09	97.50	97.50	11,247
Jan 31, 2025	97.10	97.65	97.10	97.29	97.29	5,003
Jan 30, 2025	96.13	97.30	96.13	97.21	97.21	45,098
Jan 29, 2025	96.13	96.27	95.78	96.13	96.13	5,986
Jan 28, 2025	96.30	96.40	95.89	96.22	96.22	30,694
Jan 27, 2025	96.15	96.30	95.55	95.55	95.55	146,328
Jan 24, 2025	95.68	96.32	95.68	95.88	95.88	364,554
Jan 23, 2025	96.21	96.21	95.72	95.88	95.88	14,503
Jan 22, 2025	96.15	96.33	95.74	96.21	96.21	21,076
Jan 21, 2025	96.20	96.79	95.70	95.76	95.76	162,594
Jan 20, 2025	96.35	96.77	96.26	96.29	96.29	16,941
Jan 17, 2025	96.42	96.96	96.22	96.72	96.72	45,442
Jan 16, 2025	97.27	97.70	96.49	96.79	96.79	21,850
Jan 15, 2025	96.81	97.38	96.81	97.27	97.27	10,993
Jan 14, 2025	96.52	96.99	96.35	96.99	96.99	12,342
Jan 13, 2025	96.87	97.12	96.48	96.48	96.48	56,729
Jan 10, 2025	97.00	97.35	96.46	96.87	96.87	31,233
Jan 9, 2025	97.18	97.47	96.70	96.86	96.86	86,840
Jan 8, 2025	96.10	97.21	95.33	96.70	96.70	74,298
Jan 7, 2025	96.60	97.24	96.58	96.76	96.76	29,561
Jan 6, 2025	96.80	97.56	96.65	97.12	97.12	43,774
Jan 3, 2025	96.59	96.80	96.40	96.80	96.80	6,535
Jan 2, 2025	97.18	97.18	96.21	96.79	96.79	120,548
Dec 30, 2024	96.92	96.92	96.21	96.21	96.21	7,046
Dec 27, 2024	97.00	97.70	96.52	96.92	96.92	54,370
Dec 26, 2024	96.88	97.38	95.27	97.00	97.00	38,907
Dec 23, 2024	97.81	97.81	96.46	96.89	96.89	32,843
Dec 20, 2024	97.29	99.50	96.57	97.60	97.60	61,012
Dec 19, 2024	96.29	97.50	94.58	97.50	97.50	526,992
Dec 18, 2024	96.30	96.30	95.52	96.30	96.30	21,687
Dec 17, 2024	97.11	98.36	96.32	96.71	96.71	352,008
Dec 16, 2024	98.16	98.85	96.01	97.26	97.26	77,173
Dec 13, 2024	99.00	99.00	98.16	98.16	98.16	25,238
Dec 12, 2024	99.24	99.48	98.64	99.06	99.06	77,510
Dec 11, 2024	98.91	99.33	98.87	99.25	99.25	33,636
Dec 10, 2024	98.00	98.91	97.94	98.91	98.91	20,874
Dec 9, 2024	97.93	98.95	97.64	97.94	97.94	36,379
Dec 6, 2024	98.82	98.89	97.64	97.93	97.93	165,962
Dec 5, 2024	98.71	99.64	98.55	98.70	98.70	56,364
Dec 4, 2024	98.46	99.57	98.37	98.70	98.70	13,343
Dec 3, 2024	99.00	99.00	98.30	98.46	98.46	10,127
Dec 2, 2024	99.30	99.70	98.60	98.81	98.81	53,811
Nov 29, 2024	98.27	101.00	97.61	100.30	100.30	71,636
Nov 28, 2024	99.00	99.32	98.32	98.51	98.51	8,496
Nov 27, 2024	99.52	99.91	98.90	98.90	98.90	80,766
Nov 26, 2024	100.80	100.80	99.42	99.66	99.66	16,188
Nov 25, 2024	99.82	100.06	99.72	99.81	99.81	113,855
Nov 22, 2024	100.00	100.00	99.50	99.82	99.82	21,688
Nov 21, 2024	99.66	100.18	99.09	100.00	100.00	209,903
Nov 19, 2024	99.13	99.64	97.03	99.39	99.39	53,507
Nov 18, 2024	99.24	99.60	97.53	99.13	99.13	11,330
Nov 14, 2024	98.91	99.43	98.91	99.24	99.24	4,834
Nov 13, 2024	99.86	100.04	98.71	99.04	99.04	41,468
Nov 12, 2024	99.99	100.18	99.57	99.63	99.63	9,330
Nov 11, 2024	100.20	100.20	99.70	99.98	99.98	58,727
Nov 8, 2024	100.00	100.00	99.45	99.83	99.83	39,716
Nov 7, 2024	99.58	99.85	99.21	99.82	99.82	137,005
Nov 6, 2024	99.31	99.97	98.78	99.18	99.18	100,431
Nov 5, 2024	98.59	99.45	98.59	99.28	99.28	121,622
Nov 4, 2024	99.03	99.41	98.78	99.05	99.05	39,061
Nov 1, 2024	98.89	100.40	98.45	98.46	98.46	58,839
Oct 31, 2024	98.50	98.82	98.39	98.56	98.56	126,311
Oct 30, 2024	98.49	98.86	98.39	98.65	98.65	38,892
Oct 29, 2024	98.85	99.00	98.38	98.38	98.38	35,904
Oct 28, 2024	99.08	99.23	98.87	98.90	98.90	103,651
Oct 25, 2024	99.30	99.45	98.84	98.92	98.92	18,979
Oct 24, 2024	98.61	100.15	98.23	99.22	99.22	127,090
Oct 23, 2024	98.69	98.70	98.31	98.61	98.61	51,682
Oct 22, 2024	99.69	99.69	98.46	98.72	98.72	427,509
Oct 21, 2024	98.94	100.19	98.78	99.74	99.74	93,998
Oct 18, 2024	98.95	99.26	98.91	98.94	98.94	6,546
Oct 17, 2024	99.45	99.45	98.91	99.00	99.00	7,139
Oct 16, 2024	99.47	99.79	99.13	99.13	99.13	5,998
Oct 15, 2024	99.39	99.75	99.35	99.47	99.47	71,550
Oct 14, 2024	99.55	99.90	99.36	99.66	99.66	31,526
Oct 11, 2024	99.89	99.89	99.23	99.62	99.62	7,221
Oct 10, 2024	99.32	99.69	99.28	99.53	99.53	120,194
Oct 9, 2024	100.02	100.04	99.23	99.32	99.32	5,199
Oct 8, 2024	99.90	100.18	99.74	100.04	100.04	41,178
Oct 7, 2024	99.60	99.67	99.26	99.67	99.67	5,414
Oct 4, 2024	99.62	99.66	99.42	99.53	99.53	31,644
Oct 3, 2024	99.58	99.68	99.42	99.55	99.55	41,947
Oct 2, 2024	99.86	99.90	99.55	99.58	99.58	14,217
Oct 1, 2024	99.57	99.89	99.34	99.76	99.76	10,610
Sep 30, 2024	99.64	99.87	99.42	99.57	99.57	49,613
Sep 27, 2024	99.59	99.79	99.42	99.64	99.64	19,464
Sep 26, 2024	100.10	100.33	99.58	99.64	99.64	44,954
Sep 25, 2024	100.30	100.81	99.46	100.38	100.38	34,978
Sep 24, 2024	99.22	100.00	99.22	100.00	100.00	21,522
Sep 23, 2024	98.95	99.27	98.78	99.11	99.11	169,520
Sep 20, 2024	99.83	99.83	98.55	98.95	98.95	39,972
Sep 19, 2024	100.33	100.33	99.42	99.84	99.84	18,279
Sep 18, 2024	100.26	100.38	99.80	99.81	99.81	551,416
Sep 17, 2024	100.28	100.28	99.83	100.26	100.26	10,052
Sep 16, 2024	100.51	100.70	99.91	100.29	100.29	14,669
Sep 13, 2024	99.85	100.94	99.81	100.94	100.94	16,862
Sep 12, 2024	100.15	100.21	99.70	99.80	99.80	50,706
Sep 11, 2024	100.55	100.86	100.06	100.44	100.44	39,506
Sep 10, 2024	100.80	100.85	100.25	100.55	100.55	17,102
Sep 9, 2024	100.68	100.80	100.40	100.80	100.80	64,786
Sep 6, 2024	100.20	100.76	100.20	100.53	100.53	119,294
Sep 5, 2024	100.28	100.44	99.93	100.30	100.30	15,035
Sep 4, 2024	99.87	100.30	99.68	100.28	100.28	30,458
Sep 3, 2024	100.48	100.92	99.80	99.87	99.87	17,126
Sep 2, 2024	100.50	100.99	99.80	100.98	100.98	48,020
Aug 30, 2024	100.34	101.61	99.77	101.09	101.09	128,019
Aug 29, 2024	101.15	102.51	99.93	100.38	100.38	186,415
Aug 28, 2024	100.61	101.36	100.15	100.89	100.89	530,445
Aug 27, 2024	101.31	101.31	100.58	100.67	100.67	11,041
Aug 26, 2024	100.70	101.10	100.70	100.98	100.98	396,551
Aug 23, 2024	100.98	101.17	100.43	100.85	100.85	40,554
Aug 22, 2024	100.56	101.05	100.36	100.43	100.43	16,722
Aug 21, 2024	101.52	101.52	100.55	100.55	100.55	44,663
Aug 20, 2024	101.77	101.77	100.75	101.26	101.26	170,971
Aug 19, 2024	101.49	101.88	101.14	101.41	101.41	8,015
Aug 16, 2024	102.06	102.06	101.38	101.49	101.49	30,680
Aug 15, 2024	102.00	102.00	101.29	101.55	101.55	22,710
Aug 14, 2024	101.86	102.15	101.45	101.73	101.73	28,997
Aug 13, 2024	101.08	102.13	101.08	101.86	101.86	53,834
Aug 12, 2024	101.45	101.84	101.01	101.36	101.36	91,681
Aug 9, 2024	101.07	101.67	101.07	101.65	101.65	79,886
Aug 8, 2024	100.82	101.00	100.24	100.83	100.83	51,186
Aug 7, 2024	101.39	102.29	100.69	100.82	100.82	67,875
Aug 6, 2024	100.95	102.48	100.85	100.85	100.85	10,184
Aug 5, 2024	102.38	104.01	100.62	100.95	100.95	15,299
Aug 2, 2024	100.12	102.04	100.12	102.04	102.04	11,346
Aug 1, 2024	99.80	100.30	99.80	100.12	100.12	39,734
Jul 31, 2024	99.45	99.89	99.20	99.45	99.45	41,806
Jul 30, 2024	99.24	99.45	99.24	99.45	99.45	4,378
Jul 29, 2024	99.16	99.38	98.87	99.24	99.24	23,361
Jul 26, 2024	98.87	99.37	98.83	99.15	99.15	45,016
Jul 25, 2024	98.90	99.21	98.86	98.87	98.87	11,000
Jul 24, 2024	99.00	99.41	98.55	98.55	98.55	34,597
Jul 23, 2024	99.20	99.30	99.00	99.00	99.00	14,533
Jul 22, 2024	99.39	99.60	98.44	99.20	99.20	44,694
Jul 19, 2024	99.42	99.56	98.83	99.30	99.30	25,093
Jul 18, 2024	99.75	99.76	99.06	99.25	99.25	23,752
Jul 17, 2024	99.78	99.78	99.40	99.58	99.58	12,956
Jul 16, 2024	99.22	100.00	99.22	99.70	99.70	17,107
Jul 15, 2024	99.72	99.82	99.51	99.62	99.62	11,103
Jul 12, 2024	99.53	99.82	99.47	99.72	99.72	21,712
Jul 11, 2024	99.07	99.65	98.85	99.65	99.65	149,161
Jul 10, 2024	98.60	98.99	98.50	98.85	98.85	50,043
Jul 9, 2024	98.47	98.60	98.19	98.42	98.42	19,360
Jul 8, 2024	98.44	98.50	98.20	98.20	98.20	15,528
Jul 5, 2024	98.40	98.50	98.20	98.35	98.35	7,174
Jul 4, 2024	98.18	98.50	98.07	98.40	98.40	13,426
Jul 3, 2024	97.24	97.95	97.24	97.95	97.95	40,008
Jul 2, 2024	97.55	97.55	96.99	97.14	97.14	24,211
Jul 1, 2024	97.93	98.47	97.13	97.13	97.13	27,437
Jun 28, 2024	98.49	98.50	97.81	97.86	97.86	27,129
Jun 27, 2024	98.55	98.71	97.80	98.18	98.18	33,201
Jun 26, 2024	98.75	99.10	98.02	98.25	98.25	73,777
Jun 25, 2024	98.97	98.98	98.27	98.43	98.43	54,858
Jun 24, 2024	97.96	98.97	97.96	98.97	98.97	153,797
Jun 21, 2024	98.19	98.41	97.90	98.36	98.36	71,799
Jun 20, 2024	98.05	98.31	97.88	98.21	98.21	19,614
Jun 19, 2024	98.03	98.33	97.41	97.80	97.80	212,379
Jun 18, 2024	97.63	98.48	97.63	98.03	98.03	23,924
Jun 17, 2024	97.83	98.02	97.34	97.95	97.95	55,379
Jun 14, 2024	97.73	98.30	97.56	97.83	97.83	20,708
Jun 13, 2024	97.97	98.39	97.15	97.73	97.73	24,376
Jun 12, 2024	98.05	98.48	97.17	97.60	97.60	37,622
Jun 11, 2024	98.16	98.18	97.71	98.05	98.05	9,135
Jun 10, 2024	97.70	98.30	97.70	98.19	98.19	29,024
Jun 7, 2024	98.68	98.68	97.71	97.72	97.72	20,706
Jun 6, 2024	98.78	98.78	98.25	98.68	98.68	7,091
Jun 5, 2024	98.32	98.68	98.19	98.49	98.49	243,238
Jun 4, 2024	98.73	98.88	98.49	98.62	98.62	11,794
Jun 3, 2024	98.61	98.73	98.30	98.73	98.73	41,030
May 31, 2024	97.88	99.58	97.88	98.62	98.62	39,748
May 29, 2024	98.88	98.88	98.00	98.00	98.00	51,549
May 28, 2024	98.92	98.92	98.12	98.62	98.62	29,307
May 27, 2024	98.50	98.81	98.16	98.74	98.74	77,459
May 24, 2024	98.66	99.15	98.28	98.66	98.66	45,399
May 23, 2024	98.30	98.66	98.15	98.66	98.66	15,268
May 22, 2024	98.85	98.85	98.09	98.30	98.30	26,603
May 21, 2024	98.75	98.75	98.45	98.61	98.61	17,307
May 20, 2024	98.67	98.68	98.35	98.60	98.60	24,859
May 17, 2024	98.78	98.78	98.50	98.65	98.65	12,361
May 16, 2024	98.20	98.66	98.20	98.66	98.66	78,018
May 15, 2024	98.00	98.42	97.29	98.20	98.20	32,749
May 14, 2024	98.15	98.29	97.79	98.27	98.27	14,523
May 13, 2024	98.50	98.50	98.03	98.13	98.13	23,291
May 10, 2024	97.98	98.50	97.75	98.50	98.50	51,845
May 9, 2024	97.75	98.19	97.75	97.97	97.97	74,844
May 8, 2024	97.40	97.96	97.40	97.96	97.96	20,826
May 7, 2024	97.42	97.92	97.42	97.70	97.70	76,951
May 6, 2024	97.95	98.07	97.75	97.75	97.75	530,159
May 3, 2024	98.58	98.58	97.45	97.69	97.69	17,989
May 2, 2024	97.95	97.96	97.12	97.79	97.79	73,744
Apr 30, 2024	98.01	98.01	97.55	97.61	97.61	196,791
Apr 29, 2024	98.00	98.09	97.71	97.90	97.90	442,034
Apr 26, 2024	97.93	98.00	97.75	97.90	97.90	26,127
Apr 25, 2024	97.68	97.68	97.43	97.65	97.65	32,263
Apr 24, 2024	97.91	97.91	97.40	97.48	97.48	32,999

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

It Now Id ETF Ima-B Fundo De Indice (IMAB11.SA)