Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SMCPP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 2,05 | 0,09 | 4,70% | 1,968 | 2,06 | 1,968 | 15.013 |
| 26 Jul 2024 | 1,958 | -0,16 | -7,64% | 2,15 | 2,1725 | 1,942 | 19.031 |
| 25 Jul 2024 | 2,12 | -0,01 | -0,47% | 2,045 | 2,12 | 2,005 | 20.274 |
| 24 Jul 2024 | 2,13 | -0,03 | -1,16% | 2,14 | 2,14 | 2,13 | 3.371 |
| 23 Jul 2024 | 2,155 | 0,00 | 0,00% | 2,205 | 2,205 | 2,155 | 567 |
| 22 Jul 2024 | 2,155 | 0,02 | 0,94% | 2,115 | 2,155 | 2,11 | 1.642 |
| 19 Jul 2024 | 2,135 | -0,03 | -1,39% | 2,1675 | 2,18 | 2,135 | 3.440 |
| 18 Jul 2024 | 2,165 | 0,10 | 4,59% | 2,10 | 2,195 | 2,10 | 9.503 |
| 17 Jul 2024 | 2,07 | 0,03 | 1,47% | 2,055 | 2,105 | 1,992 | 2.516 |
| 16 Jul 2024 | 2,04 | -0,13 | -5,77% | 2,065 | 2,065 | 1,933 | 9.357 |
| 15 Jul 2024 | 2,165 | -0,20 | -8,46% | 2,33 | 2,375 | 2,13 | 54.650 |
| 12 Jul 2024 | 2,365 | 0,23 | 10,77% | 2,165 | 2,365 | 2,165 | 5.630 |
| 11 Jul 2024 | 2,135 | 0,08 | 4,15% | 2,025 | 2,135 | 2,025 | 1.643 |
| 10 Jul 2024 | 2,05 | 0,06 | 2,91% | 1,964 | 2,065 | 1,964 | 6.375 |
| 09 Jul 2024 | 1,992 | 0,03 | 1,53% | 2,025 | 2,05 | 1,992 | 607 |
| 08 Jul 2024 | 1,962 | -0,04 | -2,14% | 1,962 | 1,98 | 1,962 | 2.117 |
| 05 Jul 2024 | 2,005 | -0,03 | -1,47% | 2,04 | 2,04 | 1,988 | 2.508 |
| 04 Jul 2024 | 2,035 | 0,09 | 4,36% | 1,98 | 2,035 | 1,966 | 1.419 |
| 03 Jul 2024 | 1,95 | 0,11 | 6,09% | 1,924 | 1,966 | 1,86 | 4.933 |
| 02 Jul 2024 | 1,838 | -0,05 | -2,39% | 1,862 | 1,862 | 1,838 | 1.168 |
| 01 Jul 2024 | 1,883 | 0,02 | 1,13% | 1,97 | 1,986 | 1,883 | 1.710 |
| 28 Jun 2024 | 1,862 | -0,02 | -1,22% | 1,886 | 1,924 | 1,862 | 4.467 |
| 27 Jun 2024 | 1,885 | -0,13 | -6,45% | 1,946 | 1,946 | 1,86 | 4.341 |
| 26 Jun 2024 | 2,015 | 0,03 | 1,26% | 1,97 | 2,025 | 1,97 | 3.888 |
| 25 Jun 2024 | 1,99 | 0,07 | 3,54% | 1,962 | 2,005 | 1,958 | 13.062 |
| 24 Jun 2024 | 1,922 | 0,02 | 1,16% | 1,88 | 1,922 | 1,872 | 5.302 |
| 21 Jun 2024 | 1,90 | -0,07 | -3,55% | 1,942 | 1,942 | 1,88 | 5.394 |
| 20 Jun 2024 | 1,97 | 0,00 | -0,10% | 1,996 | 2,05 | 1,954 | 18.639 |
| 19 Jun 2024 | 1,972 | -0,06 | -3,10% | 2,025 | 2,07 | 1,952 | 13.218 |
| 18 Jun 2024 | 2,035 | 0,08 | 4,25% | 2,005 | 2,09 | 1,92 | 9.894 |
| 17 Jun 2024 | 1,952 | 0,12 | 6,32% | 1,868 | 1,96 | 1,868 | 2.572 |
| 14 Jun 2024 | 1,836 | -0,29 | -13,80% | 2,05 | 2,05 | 1,813 | 40.350 |
| 13 Jun 2024 | 2,13 | -0,14 | -6,17% | 2,22 | 2,23 | 2,07 | 29.998 |
| 12 Jun 2024 | 2,27 | -0,06 | -2,58% | 2,285 | 2,315 | 2,27 | 4.430 |
| 11 Jun 2024 | 2,33 | -0,05 | -1,89% | 2,36 | 2,37 | 2,28 | 5.671 |
| 10 Jun 2024 | 2,375 | -0,12 | -4,81% | 2,395 | 2,395 | 2,32 | 6.530 |
| 07 Jun 2024 | 2,495 | 0,02 | 0,60% | 2,455 | 2,585 | 2,455 | 4.084 |
| 06 Jun 2024 | 2,48 | 0,04 | 1,64% | 2,45 | 2,48 | 2,385 | 3.188 |
| 05 Jun 2024 | 2,44 | -0,16 | -6,15% | 2,59 | 2,59 | 2,42 | 3.015 |
| 04 Jun 2024 | 2,60 | -0,10 | -3,70% | 2,645 | 2,6525 | 2,60 | 3.779 |
| 03 Jun 2024 | 2,70 | 0,10 | 3,85% | 2,63 | 2,73 | 2,63 | 14.994 |
| 31 Mai 2024 | 2,60 | 0,01 | 0,39% | 2,605 | 2,605 | 2,5975 | 1.063 |
| 30 Mai 2024 | 2,59 | 0,05 | 1,97% | 2,555 | 2,60 | 2,54 | 2.490 |
| 29 Mai 2024 | 2,54 | -0,13 | -4,69% | 2,61 | 2,6225 | 2,54 | 7.874 |
| 28 Mai 2024 | 2,665 | 0,06 | 2,30% | 2,635 | 2,755 | 2,59 | 7.790 |
| 27 Mai 2024 | 2,605 | 0,11 | 4,41% | 2,515 | 2,625 | 2,515 | 6.823 |
| 24 Mai 2024 | 2,495 | -0,09 | -3,48% | 2,55 | 2,55 | 2,475 | 4.557 |
| 23 Mai 2024 | 2,585 | 0,04 | 1,37% | 2,54 | 2,63 | 2,54 | 5.927 |
| 22 Mai 2024 | 2,55 | 0,06 | 2,31% | 2,46 | 2,57 | 2,46 | 5.886 |
| 21 Mai 2024 | 2,4925 | 0,02 | 0,71% | 2,45 | 2,4975 | 2,435 | 2.765 |
| 20 Mai 2024 | 2,475 | 0,06 | 2,48% | 2,42 | 2,4825 | 2,405 | 2.425 |
| 17 Mai 2024 | 2,415 | -0,09 | -3,59% | 2,42 | 2,435 | 2,39 | 3.681 |
| 16 Mai 2024 | 2,505 | -0,04 | -1,38% | 2,575 | 2,575 | 2,45 | 5.904 |
| 15 Mai 2024 | 2,54 | -0,09 | -3,42% | 2,55 | 2,555 | 2,5325 | 3.266 |
| 14 Mai 2024 | 2,63 | -0,02 | -0,75% | 2,70 | 2,7025 | 2,63 | 5.059 |
| 13 Mai 2024 | 2,65 | 0,19 | 7,51% | 2,525 | 2,6925 | 2,525 | 28.882 |
| 10 Mai 2024 | 2,465 | 0,05 | 2,07% | 2,45 | 2,515 | 2,45 | 3.440 |
| 09 Mai 2024 | 2,415 | -0,01 | -0,21% | 2,435 | 2,435 | 2,39 | 474 |
| 08 Mai 2024 | 2,42 | 0,00 | 0,00% | 2,40 | 2,46 | 2,39 | 12.315 |
| 07 Mai 2024 | 2,42 | 0,09 | 3,86% | 2,335 | 2,5025 | 2,335 | 8.513 |
| 06 Mai 2024 | 2,33 | -0,01 | -0,21% | 2,33 | 2,36 | 2,325 | 5.281 |
| 03 Mai 2024 | 2,335 | 0,14 | 6,38% | 2,20 | 2,355 | 2,195 | 21.415 |
| 02 Mai 2024 | 2,195 | -0,07 | -2,88% | 2,28 | 2,28 | 2,195 | 7.975 |
| 01 Mai 2024 | 2,26 | 0,00 | 0,00% | 2,26 | 2,26 | 2,26 | 0,00 |
