Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SMCI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11,88 | -0,30 | -2,46% | 12,975 | 14,1225 | 11,7175 | 2.221 |
| 27 Jun 2024 | 12,18 | 1,32 | 12,18% | 10,98 | 12,49 | 10,915 | 8.086 |
| 26 Jun 2024 | 10,8575 | -0,89 | -7,58% | 11,965 | 12,24 | 10,7375 | 6.351 |
| 25 Jun 2024 | 11,7475 | 0,21 | 1,82% | 10,99 | 12,21 | 10,9625 | 13.103 |
| 24 Jun 2024 | 11,5375 | -2,05 | -15,09% | 13,47 | 14,4425 | 11,285 | 11.267 |
| 21 Jun 2024 | 13,5875 | -2,78 | -17,00% | 14,435 | 14,9225 | 10,9875 | 24.951 |
| 20 Jun 2024 | 16,37 | 2,18 | 15,38% | 15,035 | 17,1125 | 14,7275 | 41.578 |
| 19 Jun 2024 | 14,1875 | 0,41 | 2,96% | 14,31 | 14,7875 | 14,1875 | 3.745 |
| 18 Jun 2024 | 13,78 | 1,63 | 13,42% | 13,235 | 14,6425 | 12,7375 | 9.726 |
| 17 Jun 2024 | 12,15 | 0,42 | 3,58% | 11,995 | 12,675 | 11,40 | 4.032 |
| 14 Jun 2024 | 11,73 | -0,35 | -2,88% | 12,73 | 13,105 | 11,4425 | 11.125 |
| 13 Jun 2024 | 12,0775 | 1,63 | 15,63% | 10,43 | 12,12 | 10,205 | 13.004 |
| 12 Jun 2024 | 10,445 | 0,28 | 2,70% | 10,075 | 10,9375 | 9,99 | 5.239 |
| 11 Jun 2024 | 10,17 | -0,56 | -5,20% | 10,49 | 10,81 | 9,825 | 2.044 |
| 10 Jun 2024 | 10,7275 | 0,58 | 5,77% | 10,13 | 10,95 | 9,60 | 4.634 |
| 07 Jun 2024 | 10,1425 | -0,03 | -0,27% | 10,195 | 11,175 | 9,54 | 6.517 |
| 06 Jun 2024 | 10,17 | -0,97 | -8,67% | 11,15 | 11,3075 | 9,63 | 26.240 |
| 05 Jun 2024 | 11,135 | 1,28 | 13,02% | 10,45 | 11,4875 | 9,9025 | 12.505 |
| 04 Jun 2024 | 9,8525 | -0,06 | -0,63% | 9,8225 | 10,43 | 9,5363 | 7.325 |
| 03 Jun 2024 | 9,915 | -0,13 | -1,29% | 10,895 | 11,195 | 9,7425 | 6.656 |
| 31 Mai 2024 | 10,045 | -1,42 | -12,39% | 11,155 | 11,9925 | 9,785 | 12.780 |
| 30 Mai 2024 | 11,465 | -0,51 | -4,22% | 11,77 | 12,2025 | 11,305 | 4.859 |
| 29 Mai 2024 | 11,97 | -1,76 | -12,83% | 12,965 | 13,315 | 11,6525 | 8.722 |
| 28 Mai 2024 | 13,7325 | 0,53 | 4,01% | 14,12 | 14,36 | 12,81 | 725 |
| 24 Mai 2024 | 13,2025 | -0,83 | -5,88% | 12,75 | 13,7625 | 11,9625 | 4.670 |
| 23 Mai 2024 | 14,0275 | 0,20 | 1,46% | 14,23 | 16,215 | 12,885 | 8.150 |
| 22 Mai 2024 | 13,825 | -0,75 | -5,15% | 14,145 | 14,605 | 13,535 | 2.485 |
| 21 Mai 2024 | 14,575 | 1,31 | 9,88% | 14,00 | 14,7325 | 13,155 | 937 |
| 20 Mai 2024 | 13,265 | -0,99 | -6,96% | 13,94 | 14,855 | 13,0225 | 3.529 |
| 17 Mai 2024 | 14,2575 | -1,12 | -7,30% | 14,43 | 15,1425 | 13,8275 | 1.324 |
| 16 Mai 2024 | 15,38 | 1,46 | 10,45% | 15,38 | 16,4125 | 12,0975 | 1.593 |
| 15 Mai 2024 | 13,925 | 2,29 | 19,63% | 12,46 | 14,115 | 12,315 | 5.391 |
| 14 Mai 2024 | 11,64 | 0,71 | 6,45% | 10,70 | 11,965 | 10,1075 | 472 |
| 13 Mai 2024 | 10,935 | -0,55 | -4,81% | 11,43 | 11,8625 | 10,17 | 3.416 |
| 10 Mai 2024 | 11,4875 | -0,20 | -1,69% | 11,535 | 12,31 | 11,105 | 7.367 |
| 09 Mai 2024 | 11,685 | -0,46 | -3,77% | 11,81 | 12,49 | 10,2775 | 499 |
| 08 Mai 2024 | 12,1425 | 0,14 | 1,19% | 11,85 | 12,5975 | 10,295 | 9.004 |
| 07 Mai 2024 | 12,00 | 1,20 | 11,14% | 11,925 | 12,23 | 11,5175 | 2.541 |
| 03 Mai 2024 | 10,7975 | 1,28 | 13,40% | 10,27 | 11,43 | 9,955 | 13.579 |
| 02 Mai 2024 | 9,5213 | 0,77 | 8,81% | 10,27 | 10,71 | 8,9175 | 3.441 |
| 01 Mai 2024 | 8,75 | -5,71 | -39,47% | 10,53 | 12,6375 | 8,445 | 8.079 |
| 30 Abr 2024 | 14,455 | 0,36 | 2,52% | 14,425 | 15,1875 | 11,03 | 3.718 |
| 29 Abr 2024 | 14,10 | 1,31 | 10,20% | 14,18 | 14,3275 | 12,61 | 8.152 |
| 26 Abr 2024 | 12,795 | 1,73 | 15,63% | 11,895 | 13,1425 | 11,46 | 2.169 |
| 25 Abr 2024 | 11,065 | 0,33 | 3,07% | 10,11 | 11,10 | 9,04 | 5.562 |
| 24 Abr 2024 | 10,735 | -0,22 | -2,01% | 11,535 | 12,055 | 10,4825 | 1.177 |
| 23 Abr 2024 | 10,955 | 1,90 | 20,93% | 9,68 | 11,71 | 9,4525 | 10.942 |
| 22 Abr 2024 | 9,0588 | -2,30 | -20,22% | 10,135 | 10,225 | 8,35 | 5.222 |
| 19 Abr 2024 | 11,355 | -7,65 | -40,24% | 16,01 | 16,625 | 11,2125 | 3.893 |
| 18 Abr 2024 | 19,0025 | -0,46 | -2,36% | 19,555 | 20,0975 | 16,3775 | 237 |
| 17 Abr 2024 | 19,4625 | 1,80 | 10,21% | 19,475 | 21,49 | 16,795 | 4.945 |
| 16 Abr 2024 | 17,66 | 0,04 | 0,21% | 16,205 | 18,0075 | 15,56 | 1.563 |
| 15 Abr 2024 | 17,6225 | 0,58 | 3,39% | 16,635 | 18,195 | 15,55 | 1.832 |
| 12 Abr 2024 | 17,045 | -1,07 | -5,89% | 18,50 | 18,585 | 16,70 | 2.035 |
| 11 Abr 2024 | 18,1125 | 0,42 | 2,39% | 16,86 | 18,615 | 15,69 | 104 |
| 10 Abr 2024 | 17,69 | 1,44 | 8,88% | 16,585 | 17,795 | 14,80 | 1.448 |
| 09 Abr 2024 | 16,2475 | -1,35 | -7,68% | 17,62 | 18,355 | 16,105 | 2.101 |
| 08 Abr 2024 | 17,60 | -1,74 | -8,97% | 18,83 | 19,9275 | 16,9525 | 11.248 |
| 05 Abr 2024 | 19,335 | -2,40 | -11,05% | 19,91 | 20,6425 | 18,085 | 312 |
| 04 Abr 2024 | 21,7375 | 0,71 | 3,35% | 21,99 | 23,43 | 21,3875 | 1.094 |
| 03 Abr 2024 | 21,0325 | 0,19 | 0,90% | 20,395 | 21,2025 | 19,19 | 61 |
| 02 Abr 2024 | 20,845 | -0,72 | -3,35% | 22,465 | 23,3275 | 19,9025 | 85 |
