Cotações Históricas SEML.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,3334 | 0,16 | 0,46% | 34,2012 | 34,3334 | 34,2012 | 2 |
27 Jun 2024 | 34,1745 | -0,12 | -0,35% | 34,2234 | 34,2234 | 34,1745 | 4 |
26 Jun 2024 | 34,2945 | -0,09 | -0,26% | 34,3034 | 34,3056 | 34,2566 | 14 |
25 Jun 2024 | 34,3845 | 0,04 | 0,12% | 34,3812 | 34,3845 | 34,3734 | 1.065 |
24 Jun 2024 | 34,3445 | 0,06 | 0,18% | 34,3066 | 34,3445 | 34,3066 | 2 |
21 Jun 2024 | 34,2845 | 0,13 | 0,38% | 34,2845 | 34,2845 | 34,2845 | 1 |
20 Jun 2024 | 34,1556 | 0,06 | 0,18% | 34,1545 | 34,1745 | 34,1545 | 420 |
19 Jun 2024 | 34,0956 | 0,00 | 0,00% | 34,0956 | 34,0956 | 34,0956 | 0 |
18 Jun 2024 | 34,0956 | 0,00 | 0,00% | 34,0956 | 34,0956 | 34,0956 | 0 |
17 Jun 2024 | 34,0956 | 0,29 | 0,86% | 34,0523 | 34,0956 | 34,0523 | 1.039 |
14 Jun 2024 | 33,8045 | 0,00 | 0,00% | 33,8045 | 33,8045 | 33,8045 | 0 |
13 Jun 2024 | 33,8045 | 0,00 | 0,00% | 33,8045 | 33,8045 | 33,8045 | 0 |
12 Jun 2024 | 33,8045 | -0,10 | -0,30% | 33,8045 | 33,8045 | 33,8045 | 921 |
11 Jun 2024 | 33,9066 | -0,35 | -1,02% | 33,9066 | 33,9066 | 33,9066 | 1 |
10 Jun 2024 | 34,2545 | 0,00 | 0,00% | 34,2545 | 34,2545 | 34,2545 | 0 |
07 Jun 2024 | 34,2545 | 0,05 | 0,14% | 34,2634 | 34,2634 | 34,2545 | 2 |
06 Jun 2024 | 34,2066 | 0,01 | 0,03% | 34,2523 | 34,2523 | 34,2066 | 437 |
05 Jun 2024 | 34,1956 | -0,26 | -0,76% | 34,1956 | 34,1956 | 34,1956 | 1 |
04 Jun 2024 | 34,459 | 0,00 | 0,00% | 34,459 | 34,459 | 34,459 | 0 |
03 Jun 2024 | 34,459 | 0,04 | 0,13% | 34,4856 | 34,5101 | 34,459 | 3 |
31 Mai 2024 | 34,4156 | -0,06 | -0,17% | 34,3799 | 34,5234 | 34,3788 | 293 |
30 Mai 2024 | 34,4734 | -0,17 | -0,48% | 34,4412 | 34,4945 | 34,351 | 330 |
29 Mai 2024 | 34,6412 | 0,00 | 0,00% | 34,6412 | 34,6412 | 34,6412 | 0 |
28 Mai 2024 | 34,6412 | -0,25 | -0,72% | 34,6634 | 34,6823 | 34,6244 | 5 |
24 Mai 2024 | 34,8934 | 0,00 | 0,00% | 34,8934 | 34,8934 | 34,8934 | 0 |
23 Mai 2024 | 34,8934 | 0,00 | 0,00% | 34,8934 | 34,8934 | 34,8934 | 0 |
22 Mai 2024 | 34,8934 | -0,17 | -0,50% | 34,9934 | 34,9934 | 34,8934 | 289 |
21 Mai 2024 | 35,0677 | 0,00 | 0,00% | 35,0677 | 35,0677 | 35,0677 | 0 |
20 Mai 2024 | 35,0677 | -0,10 | -0,30% | 35,1055 | 35,1434 | 35,0677 | 896 |
17 Mai 2024 | 35,1723 | -0,03 | -0,09% | 35,1655 | 35,2101 | 35,1655 | 4 |
16 Mai 2024 | 35,2023 | 0,14 | 0,40% | 35,1288 | 35,2023 | 35,1288 | 2 |
15 Mai 2024 | 35,0612 | 0,05 | 0,13% | 35,0345 | 35,0612 | 35,0123 | 3 |
14 Mai 2024 | 35,0155 | -0,12 | -0,34% | 35,0155 | 35,0155 | 35,0155 | 1 |
13 Mai 2024 | 35,1334 | 0,00 | 0,00% | 35,1334 | 35,1334 | 35,1334 | 0 |
10 Mai 2024 | 35,1334 | -0,03 | -0,09% | 35,1334 | 35,1334 | 35,1334 | 570 |
09 Mai 2024 | 35,1634 | 0,18 | 0,51% | 35,1634 | 35,1634 | 35,1634 | 952 |
08 Mai 2024 | 34,9866 | 0,00 | 0,00% | 34,9866 | 34,9866 | 34,9866 | 0 |
07 Mai 2024 | 34,9866 | -0,02 | -0,06% | 35,0634 | 35,0634 | 34,9866 | 5 |
03 Mai 2024 | 35,0066 | 0,32 | 0,93% | 34,7945 | 35,0066 | 34,7844 | 963 |
02 Mai 2024 | 34,6834 | 0,06 | 0,18% | 34,6834 | 34,6834 | 34,6834 | 1 |
01 Mai 2024 | 34,62 | 0,09 | 0,27% | 34,4832 | 34,62 | 34,4832 | 3.228 |
30 Abr 2024 | 34,5266 | -0,02 | -0,04% | 34,5266 | 34,5266 | 34,5266 | 1 |
29 Abr 2024 | 34,5416 | 0,02 | 0,06% | 34,5074 | 34,5416 | 34,4588 | 993 |
26 Abr 2024 | 34,5211 | 0,03 | 0,08% | 34,3774 | 34,5211 | 34,357 | 1.203 |
25 Abr 2024 | 34,4932 | -0,21 | -0,62% | 34,4932 | 34,4932 | 34,4932 | 1 |
24 Abr 2024 | 34,7074 | -0,03 | -0,08% | 34,7074 | 34,7074 | 34,7074 | 1 |
23 Abr 2024 | 34,7355 | 0,38 | 1,10% | 34,7355 | 34,7355 | 34,7355 | 1 |
22 Abr 2024 | 34,3577 | 0,00 | 0,00% | 34,3577 | 34,3577 | 34,3577 | 0 |
19 Abr 2024 | 34,3577 | -0,15 | -0,43% | 34,4532 | 34,4532 | 34,3577 | 577 |
18 Abr 2024 | 34,5066 | 0,04 | 0,12% | 34,5066 | 34,5066 | 34,5066 | 1 |
17 Abr 2024 | 34,4653 | -0,11 | -0,32% | 34,3374 | 34,4653 | 34,3374 | 772 |
16 Abr 2024 | 34,5753 | -0,25 | -0,72% | 34,579 | 34,579 | 34,5753 | 2 |
15 Abr 2024 | 34,8274 | -0,21 | -0,59% | 34,8274 | 34,8274 | 34,8274 | 1 |
12 Abr 2024 | 35,0332 | 0,13 | 0,37% | 35,0032 | 35,0332 | 35,0032 | 3 |
11 Abr 2024 | 34,9053 | -0,09 | -0,25% | 34,8974 | 34,9332 | 34,8974 | 1.160 |
10 Abr 2024 | 34,9916 | 0,00 | 0,00% | 35,0095 | 35,0095 | 34,9916 | 2 |
09 Abr 2024 | 34,9932 | -0,03 | -0,08% | 35,0374 | 35,0374 | 34,9932 | 864 |
08 Abr 2024 | 35,0195 | -0,06 | -0,17% | 35,0101 | 35,0195 | 35,0101 | 11 |
05 Abr 2024 | 35,0774 | 0,13 | 0,36% | 35,0753 | 35,0774 | 35,0753 | 3 |
04 Abr 2024 | 34,9516 | -0,02 | -0,06% | 34,9332 | 34,9516 | 34,9332 | 2 |
03 Abr 2024 | 34,9732 | 0,04 | 0,10% | 34,9674 | 34,9732 | 34,9632 | 3 |
02 Abr 2024 | 34,9374 | 0,00 | 0,00% | 34,9374 | 34,9374 | 34,9374 | 0 |