Cotações Históricas SMEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 372,275 | -0,18 | -0,05% | 372,275 | 372,275 | 372,275 | 0 |
16 Mai 2024 | 372,45 | -0,73 | -0,19% | 372,45 | 372,45 | 372,45 | 0 |
15 Mai 2024 | 373,175 | 3,93 | 1,06% | 371,20 | 373,85 | 369,425 | 1 |
14 Mai 2024 | 369,25 | 1,73 | 0,47% | 367,10 | 369,725 | 366,30 | 3 |
13 Mai 2024 | 367,525 | 0,52 | 0,14% | 367,525 | 367,525 | 367,525 | 0 |
10 Mai 2024 | 367,00 | 2,52 | 0,69% | 367,00 | 367,00 | 367,00 | 0 |
09 Mai 2024 | 364,475 | 2,70 | 0,75% | 364,475 | 364,475 | 364,475 | 0 |
08 Mai 2024 | 361,775 | 0,25 | 0,07% | 361,775 | 361,775 | 361,775 | 0 |
07 Mai 2024 | 361,525 | 6,38 | 1,80% | 358,80 | 361,85 | 358,55 | 56 |
03 Mai 2024 | 355,15 | 3,92 | 1,12% | 355,15 | 355,15 | 355,15 | 0 |
02 Mai 2024 | 351,225 | 2,00 | 0,57% | 352,90 | 353,175 | 350,00 | 1 |
01 Mai 2024 | 349,225 | -2,35 | -0,67% | 349,225 | 349,225 | 349,225 | 0 |
30 Abr 2024 | 351,575 | -3,50 | -0,99% | 351,575 | 351,575 | 351,575 | 0 |
29 Abr 2024 | 355,075 | 1,50 | 0,42% | 355,075 | 355,075 | 355,075 | 0 |
26 Abr 2024 | 353,575 | 3,07 | 0,88% | 353,575 | 353,575 | 353,575 | 0 |
25 Abr 2024 | 350,50 | -0,98 | -0,28% | 350,50 | 350,50 | 350,50 | 0 |
24 Abr 2024 | 351,475 | -1,90 | -0,54% | 351,475 | 351,475 | 351,475 | 0 |
23 Abr 2024 | 353,375 | 5,77 | 1,66% | 353,375 | 353,375 | 353,375 | 0 |
22 Abr 2024 | 347,60 | 1,88 | 0,54% | 347,60 | 347,60 | 347,60 | 0 |
19 Abr 2024 | 345,725 | -0,40 | -0,12% | 345,725 | 345,725 | 345,725 | 0 |
18 Abr 2024 | 346,125 | 1,50 | 0,44% | 346,125 | 346,125 | 346,125 | 0 |
17 Abr 2024 | 344,625 | 0,95 | 0,28% | 344,625 | 344,625 | 344,625 | 0 |
16 Abr 2024 | 343,675 | -5,05 | -1,45% | 343,675 | 343,675 | 343,675 | 0 |
15 Abr 2024 | 348,725 | 0,08 | 0,02% | 350,60 | 352,40 | 348,525 | 1 |
12 Abr 2024 | 348,65 | -1,38 | -0,39% | 348,65 | 348,65 | 348,65 | 0 |
11 Abr 2024 | 350,025 | -2,45 | -0,70% | 350,025 | 350,025 | 350,025 | 0 |
10 Abr 2024 | 352,475 | -2,95 | -0,83% | 357,00 | 358,025 | 350,15 | 2 |
09 Abr 2024 | 355,425 | -2,30 | -0,64% | 355,425 | 355,425 | 355,425 | 0 |
08 Abr 2024 | 357,725 | 2,70 | 0,76% | 355,70 | 358,00 | 355,15 | 24 |
05 Abr 2024 | 355,025 | -4,45 | -1,24% | 355,025 | 355,025 | 355,025 | 0 |
04 Abr 2024 | 359,475 | 1,78 | 0,50% | 359,475 | 359,475 | 359,475 | 0 |
03 Abr 2024 | 357,70 | 2,97 | 0,84% | 355,10 | 357,775 | 353,85 | 1 |
02 Abr 2024 | 354,725 | -4,35 | -1,21% | 354,725 | 354,725 | 354,725 | 0 |
28 Mar 2024 | 359,075 | 1,32 | 0,37% | 359,075 | 359,075 | 359,075 | 0 |
27 Mar 2024 | 357,75 | -0,25 | -0,07% | 357,75 | 357,75 | 357,75 | 0 |
26 Mar 2024 | 358,00 | 0,07 | 0,02% | 357,70 | 358,725 | 357,225 | 1 |
25 Mar 2024 | 357,925 | 1,10 | 0,31% | 357,925 | 357,925 | 357,925 | 0 |
22 Mar 2024 | 356,825 | -1,43 | -0,40% | 356,825 | 356,825 | 356,825 | 117 |
21 Mar 2024 | 358,25 | 3,45 | 0,97% | 358,25 | 358,25 | 358,25 | 0 |
20 Mar 2024 | 354,80 | -0,13 | -0,04% | 354,60 | 354,90 | 354,175 | 3 |
19 Mar 2024 | 354,925 | 0,23 | 0,06% | 354,35 | 355,00 | 354,35 | 1 |
18 Mar 2024 | 354,70 | -1,33 | -0,37% | 354,70 | 354,70 | 354,70 | 0 |
15 Mar 2024 | 356,025 | -0,85 | -0,24% | 356,025 | 356,025 | 356,025 | 0 |
14 Mar 2024 | 356,875 | -2,23 | -0,62% | 356,875 | 356,875 | 356,875 | 0 |
13 Mar 2024 | 359,10 | 1,60 | 0,45% | 359,10 | 359,10 | 359,10 | 0 |
12 Mar 2024 | 357,50 | 3,18 | 0,90% | 357,50 | 357,50 | 357,50 | 0 |
11 Mar 2024 | 354,325 | -1,68 | -0,47% | 354,90 | 355,325 | 352,50 | 2 |
08 Mar 2024 | 356,00 | -0,03 | -0,01% | 356,65 | 357,425 | 355,95 | 253 |
07 Mar 2024 | 356,025 | 5,25 | 1,50% | 356,025 | 356,025 | 356,025 | 0 |
06 Mar 2024 | 350,775 | 2,75 | 0,79% | 350,775 | 350,775 | 350,775 | 0 |
05 Mar 2024 | 348,025 | -0,65 | -0,19% | 348,025 | 348,025 | 348,025 | 0 |
04 Mar 2024 | 348,675 | 0,78 | 0,22% | 348,675 | 348,675 | 348,675 | 0 |
01 Mar 2024 | 347,90 | 2,40 | 0,69% | 347,90 | 347,90 | 347,90 | 0 |
29 Fev 2024 | 345,50 | -0,48 | -0,14% | 345,50 | 345,50 | 345,50 | 0 |
28 Fev 2024 | 345,975 | -1,80 | -0,52% | 345,975 | 345,975 | 345,975 | 0 |
27 Fev 2024 | 347,775 | 0,72 | 0,21% | 347,70 | 347,975 | 347,70 | 1 |
26 Fev 2024 | 347,05 | -0,33 | -0,09% | 347,05 | 347,05 | 347,05 | 0 |
23 Fev 2024 | 347,375 | 1,50 | 0,43% | 347,375 | 347,375 | 347,375 | 0 |
22 Fev 2024 | 345,875 | 3,32 | 0,97% | 345,875 | 345,875 | 345,875 | 0 |
21 Fev 2024 | 342,55 | -0,90 | -0,26% | 342,55 | 342,55 | 342,55 | 0 |
20 Fev 2024 | 343,45 | 1,22 | 0,36% | 343,45 | 343,45 | 343,45 | 0 |
19 Fev 2024 | 342,225 | 0,45 | 0,13% | 342,225 | 342,225 | 342,225 | 0 |