Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SAMD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 188,825 | 7,45 | 4,11% | 181,20 | 199,05 | 178,60 | 1.410 |
| 28 Jun 2024 | 181,375 | -5,05 | -2,71% | 181,375 | 181,375 | 181,375 | 0 |
| 27 Jun 2024 | 186,425 | -1,88 | -1,00% | 186,425 | 186,425 | 186,425 | 0 |
| 26 Jun 2024 | 188,30 | 3,85 | 2,09% | 188,30 | 188,30 | 188,30 | 0 |
| 25 Jun 2024 | 184,45 | 2,97 | 1,64% | 184,45 | 184,45 | 184,45 | 0 |
| 24 Jun 2024 | 181,475 | -1,93 | -1,05% | 181,475 | 181,475 | 181,475 | 0 |
| 21 Jun 2024 | 183,40 | 6,10 | 3,44% | 183,40 | 183,40 | 183,40 | 0 |
| 20 Jun 2024 | 177,30 | -14,65 | -7,63% | 177,30 | 177,30 | 177,30 | 0 |
| 19 Jun 2024 | 191,95 | -0,78 | -0,40% | 191,95 | 196,95 | 187,90 | 1.370 |
| 18 Jun 2024 | 192,725 | 4,60 | 2,45% | 192,725 | 192,725 | 192,725 | 0 |
| 17 Jun 2024 | 188,125 | 3,18 | 1,72% | 188,125 | 188,125 | 188,125 | 0 |
| 14 Jun 2024 | 184,95 | 0,22 | 0,12% | 184,95 | 184,95 | 184,95 | 0 |
| 13 Jun 2024 | 184,725 | 4,90 | 2,72% | 184,725 | 184,725 | 184,725 | 0 |
| 12 Jun 2024 | 179,825 | -5,00 | -2,71% | 179,825 | 179,825 | 179,825 | 0 |
| 11 Jun 2024 | 184,825 | 4,95 | 2,75% | 184,825 | 184,825 | 184,825 | 0 |
| 10 Jun 2024 | 179,875 | 4,32 | 2,46% | 179,50 | 195,85 | 166,35 | 1.490 |
| 07 Jun 2024 | 175,55 | 0,75 | 0,43% | 175,55 | 175,55 | 175,55 | 0 |
| 06 Jun 2024 | 174,80 | -1,20 | -0,68% | 174,80 | 174,80 | 174,80 | 0 |
| 05 Jun 2024 | 176,00 | -5,93 | -3,26% | 176,00 | 176,00 | 176,00 | 0 |
| 04 Jun 2024 | 181,925 | 4,08 | 2,29% | 181,925 | 181,925 | 181,925 | 0 |
| 03 Jun 2024 | 177,85 | -3,05 | -1,69% | 173,35 | 190,575 | 159,875 | 2.317 |
| 31 Mai 2024 | 180,90 | 3,18 | 1,79% | 180,90 | 180,90 | 180,90 | 0 |
| 30 Mai 2024 | 177,725 | 1,15 | 0,65% | 177,725 | 177,725 | 177,725 | 0 |
| 29 Mai 2024 | 176,575 | 8,45 | 5,03% | 176,575 | 176,575 | 176,575 | 0 |
| 28 Mai 2024 | 168,125 | -9,23 | -5,20% | 168,125 | 168,125 | 168,125 | 0 |
| 24 Mai 2024 | 177,35 | -3,25 | -1,80% | 177,35 | 177,35 | 177,35 | 0 |
| 23 Mai 2024 | 180,60 | 5,30 | 3,02% | 171,90 | 189,95 | 159,325 | 1.440 |
| 22 Mai 2024 | 175,30 | -4,28 | -2,38% | 175,30 | 175,30 | 175,30 | 0 |
| 21 Mai 2024 | 179,575 | 2,40 | 1,35% | 179,575 | 179,575 | 179,575 | 0 |
| 20 Mai 2024 | 177,175 | 0,38 | 0,21% | 177,175 | 177,175 | 177,175 | 0 |
| 17 Mai 2024 | 176,80 | -0,40 | -0,23% | 176,80 | 176,80 | 176,80 | 0 |
| 16 Mai 2024 | 177,20 | -9,13 | -4,90% | 177,20 | 177,20 | 177,20 | 0 |
| 15 Mai 2024 | 186,325 | -8,38 | -4,30% | 186,325 | 186,325 | 186,325 | 0 |
| 14 Mai 2024 | 194,70 | -1,48 | -0,75% | 194,70 | 194,70 | 194,70 | 0 |
| 13 Mai 2024 | 196,175 | -1,05 | -0,53% | 196,175 | 196,175 | 196,175 | 0 |
| 10 Mai 2024 | 197,225 | 0,80 | 0,41% | 197,225 | 197,225 | 197,225 | 0 |
| 09 Mai 2024 | 196,425 | -0,08 | -0,04% | 196,425 | 196,425 | 196,425 | 0 |
| 08 Mai 2024 | 196,50 | 5,63 | 2,95% | 196,50 | 196,50 | 196,50 | 0 |
| 07 Mai 2024 | 190,875 | -10,90 | -5,40% | 190,875 | 190,875 | 190,875 | 0 |
| 03 Mai 2024 | 201,775 | -6,68 | -3,20% | 200,45 | 227,85 | 171,95 | 9 |
| 02 Mai 2024 | 208,45 | -0,23 | -0,11% | 208,45 | 208,45 | 208,45 | 0 |
| 01 Mai 2024 | 208,675 | 20,35 | 10,81% | 203,00 | 237,375 | 178,75 | 204 |
| 30 Abr 2024 | 188,325 | -0,28 | -0,15% | 187,70 | 217,375 | 163,725 | 1.370 |
| 29 Abr 2024 | 188,60 | -3,90 | -2,03% | 188,60 | 188,60 | 188,60 | 0 |
| 26 Abr 2024 | 192,50 | -6,23 | -3,13% | 192,50 | 192,50 | 192,50 | 0 |
| 25 Abr 2024 | 198,725 | -1,75 | -0,87% | 198,725 | 198,725 | 198,725 | 0 |
| 24 Abr 2024 | 200,475 | 1,05 | 0,53% | 196,35 | 222,575 | 168,15 | 13 |
| 23 Abr 2024 | 199,425 | -9,20 | -4,41% | 199,425 | 199,425 | 199,425 | 0 |
| 22 Abr 2024 | 208,625 | 4,40 | 2,15% | 208,55 | 235,325 | 180,825 | 12 |
| 19 Abr 2024 | 204,225 | 8,30 | 4,24% | 199,45 | 226,50 | 174,925 | 410 |
| 18 Abr 2024 | 195,925 | 4,95 | 2,59% | 195,925 | 195,925 | 195,925 | 0 |
| 17 Abr 2024 | 190,975 | 4,80 | 2,58% | 190,975 | 190,975 | 190,975 | 0 |
| 16 Abr 2024 | 186,175 | -1,48 | -0,79% | 186,175 | 186,175 | 186,175 | 0 |
| 15 Abr 2024 | 187,65 | 1,05 | 0,56% | 191,10 | 191,475 | 186,10 | 58 |
| 12 Abr 2024 | 186,60 | 6,35 | 3,52% | 186,60 | 186,60 | 186,60 | 0 |
| 11 Abr 2024 | 180,25 | -1,08 | -0,59% | 180,25 | 180,25 | 180,25 | 0 |
| 10 Abr 2024 | 181,325 | 2,55 | 1,43% | 181,325 | 181,325 | 181,325 | 0 |
| 09 Abr 2024 | 178,775 | 1,08 | 0,60% | 178,775 | 178,775 | 178,775 | 0 |
| 08 Abr 2024 | 177,70 | 1,35 | 0,77% | 177,70 | 177,70 | 177,70 | 0 |
| 05 Abr 2024 | 176,35 | 5,35 | 3,13% | 180,60 | 207,35 | 157,825 | 1.410 |
| 04 Abr 2024 | 171,00 | 3,28 | 1,95% | 171,00 | 171,00 | 171,00 | 0 |
| 03 Abr 2024 | 167,725 | -5,23 | -3,02% | 167,725 | 167,725 | 167,725 | 0 |
