Cotações Históricas SMCI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12,012 | 1,76 | 17,19% | 12,168 | 12,482 | 12,012 | 105 |
27 Jun 2024 | 10,25 | 0,00 | 0,00% | 10,25 | 10,25 | 10,25 | 0 |
26 Jun 2024 | 10,25 | -0,56 | -5,22% | 11,184 | 11,184 | 10,25 | 250 |
25 Jun 2024 | 10,814 | -0,14 | -1,24% | 10,814 | 10,814 | 10,814 | 231 |
24 Jun 2024 | 10,95 | -1,82 | -14,24% | 12,088 | 12,088 | 10,95 | 930 |
21 Jun 2024 | 12,768 | -2,53 | -16,55% | 13,20 | 13,20 | 12,768 | 2.660 |
20 Jun 2024 | 15,30 | 1,94 | 14,49% | 14,476 | 15,30 | 14,42 | 748 |
19 Jun 2024 | 13,364 | 0,24 | 1,80% | 13,306 | 13,364 | 13,306 | 2.507 |
18 Jun 2024 | 13,128 | 1,85 | 16,42% | 12,24 | 13,406 | 12,24 | 195 |
17 Jun 2024 | 11,276 | -0,12 | -1,09% | 11,248 | 11,276 | 11,01 | 520 |
14 Jun 2024 | 11,40 | 0,32 | 2,89% | 11,94 | 12,00 | 11,07 | 6.991 |
13 Jun 2024 | 11,08 | 1,37 | 14,07% | 9,624 | 11,08 | 9,537 | 4.239 |
12 Jun 2024 | 9,713 | -0,07 | -0,67% | 9,395 | 9,795 | 9,395 | 479 |
11 Jun 2024 | 9,779 | -0,36 | -3,56% | 9,746 | 9,779 | 9,746 | 1.067 |
10 Jun 2024 | 10,14 | 0,64 | 6,74% | 10,03 | 10,14 | 10,03 | 1.385 |
07 Jun 2024 | 9,50 | 0,55 | 6,12% | 9,412 | 9,583 | 9,371 | 1.829 |
06 Jun 2024 | 8,952 | -1,05 | -10,48% | 10,00 | 10,00 | 8,896 | 1.197 |
05 Jun 2024 | 10,00 | 0,84 | 9,22% | 9,862 | 10,00 | 9,862 | 340 |
04 Jun 2024 | 9,156 | 0,16 | 1,73% | 9,083 | 9,156 | 9,083 | 280 |
03 Jun 2024 | 9,00 | -0,23 | -2,49% | 9,727 | 9,727 | 9,00 | 172 |
31 Mai 2024 | 9,23 | -1,39 | -13,07% | 10,84 | 10,84 | 9,09 | 326 |
30 Mai 2024 | 10,618 | -0,59 | -5,23% | 10,868 | 11,12 | 10,618 | 1.354 |
29 Mai 2024 | 11,204 | -1,50 | -11,78% | 11,936 | 11,936 | 11,076 | 1.518 |
28 Mai 2024 | 12,70 | 0,22 | 1,73% | 12,75 | 12,854 | 12,70 | 142 |
27 Mai 2024 | 12,484 | 0,00 | 0,00% | 12,484 | 12,484 | 12,484 | 0 |
24 Mai 2024 | 12,484 | -0,34 | -2,64% | 12,09 | 12,484 | 12,09 | 1.830 |
23 Mai 2024 | 12,822 | -0,23 | -1,78% | 13,286 | 13,92 | 12,822 | 13.309 |
22 Mai 2024 | 13,054 | 0,00 | 0,00% | 13,054 | 13,054 | 13,054 | 0 |
21 Mai 2024 | 13,054 | 0,00 | 0,00% | 13,054 | 13,054 | 13,054 | 0 |
20 Mai 2024 | 13,054 | -1,35 | -9,36% | 12,70 | 13,328 | 12,70 | 259 |
17 Mai 2024 | 14,402 | 0,00 | 0,00% | 14,402 | 14,402 | 14,402 | 0 |
16 Mai 2024 | 14,402 | 2,02 | 16,35% | 14,05 | 14,402 | 13,708 | 300 |
15 Mai 2024 | 12,378 | 2,68 | 27,63% | 11,52 | 12,378 | 11,52 | 605 |
14 Mai 2024 | 9,698 | -0,56 | -5,42% | 9,698 | 9,698 | 9,698 | 43 |
13 Mai 2024 | 10,254 | -0,66 | -6,08% | 9,926 | 10,254 | 9,926 | 302 |
10 Mai 2024 | 10,918 | 0,29 | 2,77% | 10,97 | 10,97 | 10,828 | 458 |
09 Mai 2024 | 10,624 | -0,58 | -5,18% | 11,014 | 11,138 | 10,608 | 443 |
08 Mai 2024 | 11,204 | 0,00 | 0,00% | 11,204 | 11,204 | 11,204 | 0 |
07 Mai 2024 | 11,204 | 0,96 | 9,41% | 11,194 | 11,23 | 10,96 | 55 |
06 Mai 2024 | 10,24 | 0,00 | 0,00% | 10,24 | 10,24 | 10,24 | 0 |
03 Mai 2024 | 10,24 | 1,19 | 13,15% | 9,54 | 10,24 | 9,54 | 17.868 |
02 Mai 2024 | 9,05 | -4,57 | -33,55% | 9,698 | 9,698 | 8,79 | 2.824 |