Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SMRN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 02 Jul 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 01 Jul 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 28 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 27 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 26 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 25 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 24 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 21 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 20 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 19 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 18 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 17 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 14 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 13 Jun 2024 | 4,1005 | 0,00 | 0,00% | 4,1005 | 4,1005 | 4,1005 | 0 |
| 12 Jun 2024 | 4,1005 | 0,15 | 3,80% | 4,147 | 4,147 | 4,085 | 21.000 |
| 11 Jun 2024 | 3,9505 | -0,21 | -4,97% | 3,9505 | 3,9505 | 3,9505 | 5.480 |
| 10 Jun 2024 | 4,157 | 0,45 | 12,26% | 3,772 | 4,3745 | 3,7235 | 77.890 |
| 07 Jun 2024 | 3,703 | 0,33 | 9,85% | 3,487 | 4,138 | 3,186 | 136.650 |
| 06 Jun 2024 | 3,371 | -0,50 | -12,88% | 3,371 | 3,371 | 3,371 | 30.182 |
| 05 Jun 2024 | 3,8695 | -0,56 | -12,67% | 3,8695 | 3,8695 | 3,8695 | 20.762 |
| 04 Jun 2024 | 4,431 | 0,40 | 10,05% | 4,431 | 4,431 | 4,431 | 4.000 |
| 03 Jun 2024 | 4,0265 | -0,34 | -7,79% | 4,639 | 5,5755 | 3,9105 | 79.039 |
| 31 Mai 2024 | 4,3665 | -0,14 | -3,07% | 3,999 | 4,4625 | 3,5195 | 131.314 |
| 30 Mai 2024 | 4,505 | -0,03 | -0,58% | 4,17 | 4,703 | 3,244 | 387.073 |
| 29 Mai 2024 | 4,5315 | 0,57 | 14,32% | 4,165 | 4,9295 | 4,0395 | 86.046 |
| 28 Mai 2024 | 3,964 | 0,80 | 25,32% | 3,313 | 4,0855 | 3,266 | 43.760 |
| 24 Mai 2024 | 3,163 | -0,24 | -7,05% | 3,317 | 3,705 | 2,958 | 327.273 |
| 23 Mai 2024 | 3,403 | -0,67 | -16,54% | 3,486 | 4,036 | 3,272 | 405.907 |
| 22 Mai 2024 | 4,0775 | -2,24 | -35,43% | 5,801 | 5,9165 | 3,8495 | 520.137 |
| 21 Mai 2024 | 6,315 | -0,20 | -3,10% | 6,324 | 6,439 | 5,9075 | 46.910 |
| 20 Mai 2024 | 6,517 | -0,97 | -12,94% | 6,517 | 6,517 | 6,517 | 2.015 |
| 17 Mai 2024 | 7,4855 | -0,31 | -4,00% | 7,4855 | 7,4855 | 7,4855 | 419 |
| 16 Mai 2024 | 7,7975 | -1,05 | -11,89% | 7,97 | 8,0345 | 7,73 | 14.178 |
| 15 Mai 2024 | 8,8495 | 0,65 | 7,94% | 8,8495 | 8,8495 | 8,8495 | 0 |
| 14 Mai 2024 | 8,1985 | -1,80 | -18,04% | 9,146 | 10,548 | 8,022 | 37.199 |
| 13 Mai 2024 | 10,0025 | -1,03 | -9,33% | 11,011 | 12,5785 | 8,7865 | 162 |
| 10 Mai 2024 | 11,0315 | 1,28 | 13,14% | 11,0315 | 11,0315 | 11,0315 | 0 |
| 09 Mai 2024 | 9,75 | -0,50 | -4,88% | 9,75 | 9,75 | 9,75 | 0 |
| 08 Mai 2024 | 10,25 | -0,64 | -5,89% | 10,25 | 10,25 | 10,25 | 0 |
| 07 Mai 2024 | 10,891 | 1,02 | 10,36% | 10,201 | 11,7795 | 8,9355 | 16.198 |
| 03 Mai 2024 | 9,869 | -2,34 | -19,19% | 9,865 | 11,579 | 7,586 | 5.150 |
| 02 Mai 2024 | 12,212 | -3,64 | -22,98% | 14,825 | 18,7225 | 10,174 | 40.163 |
| 01 Mai 2024 | 15,855 | 1,15 | 7,82% | 15,402 | 16,079 | 15,139 | 26.328 |
| 30 Abr 2024 | 14,705 | -0,38 | -2,52% | 15,22 | 17,837 | 12,7225 | 3.800 |
| 29 Abr 2024 | 15,0855 | -2,38 | -13,65% | 16,756 | 19,0765 | 11,765 | 4.855 |
| 26 Abr 2024 | 17,47 | -1,12 | -6,04% | 17,475 | 20,1865 | 14,876 | 4.300 |
| 25 Abr 2024 | 18,593 | 1,29 | 7,45% | 18,455 | 18,7785 | 18,369 | 13.072 |
| 24 Abr 2024 | 17,3035 | 0,12 | 0,72% | 16,301 | 17,5495 | 15,9195 | 15.100 |
| 23 Abr 2024 | 17,1805 | -2,78 | -13,94% | 19,933 | 21,2175 | 16,6285 | 7.854 |
| 22 Abr 2024 | 19,964 | -0,10 | -0,49% | 21,959 | 22,237 | 19,768 | 26.351 |
| 19 Abr 2024 | 20,062 | -0,04 | -0,21% | 19,939 | 20,2245 | 19,649 | 12.680 |
| 18 Abr 2024 | 20,1035 | 0,65 | 3,33% | 18,968 | 22,46 | 17,23 | 500 |
| 17 Abr 2024 | 19,4555 | 0,82 | 4,38% | 19,4555 | 19,4555 | 19,4555 | 0 |
| 16 Abr 2024 | 18,64 | 0,06 | 0,32% | 19,406 | 22,3195 | 17,0405 | 2.002 |
| 15 Abr 2024 | 18,581 | 0,90 | 5,08% | 18,581 | 18,581 | 18,581 | 0 |
| 12 Abr 2024 | 17,682 | -0,70 | -3,81% | 17,683 | 20,4315 | 15,7385 | 38 |
| 11 Abr 2024 | 18,3815 | 0,95 | 5,48% | 16,991 | 19,5995 | 12,7615 | 12.706 |
| 10 Abr 2024 | 17,427 | 2,70 | 18,30% | 15,10 | 19,0575 | 14,112 | 41.588 |
| 09 Abr 2024 | 14,731 | -4,63 | -23,90% | 16,579 | 17,133 | 11,2965 | 33.029 |
| 08 Abr 2024 | 19,3565 | -0,96 | -4,72% | 20,72 | 21,294 | 17,824 | 34 |
| 05 Abr 2024 | 20,315 | 0,86 | 4,40% | 20,315 | 20,315 | 20,315 | 0 |
