Recursos principais
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SMGB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 32,155 | -0,13 | -0,39% | 32,45 | 33,01 | 32,06 | 102.857 |
| 26 Set 2024 | 32,28 | 0,50 | 1,58% | 32,80 | 33,3375 | 31,9975 | 159.148 |
| 25 Set 2024 | 31,7775 | 0,35 | 1,12% | 31,255 | 31,8925 | 31,20 | 28.366 |
| 24 Set 2024 | 31,425 | 0,48 | 1,56% | 31,32 | 31,6175 | 30,8575 | 64.340 |
| 23 Set 2024 | 30,9425 | 0,13 | 0,42% | 31,305 | 31,40 | 30,835 | 78.795 |
| 20 Set 2024 | 30,8125 | -0,79 | -2,48% | 31,455 | 31,455 | 30,705 | 73.520 |
| 19 Set 2024 | 31,5975 | 1,00 | 3,28% | 31,055 | 31,7075 | 30,935 | 82.243 |
| 18 Set 2024 | 30,595 | -0,44 | -1,42% | 30,86 | 30,8675 | 30,5125 | 19.733 |
| 17 Set 2024 | 31,035 | 0,50 | 1,64% | 30,82 | 31,2425 | 30,63 | 80.438 |
| 16 Set 2024 | 30,535 | -0,58 | -1,87% | 31,09 | 31,1775 | 30,3125 | 66.457 |
| 13 Set 2024 | 31,1175 | 0,50 | 1,64% | 30,84 | 31,30 | 30,77 | 37.236 |
| 12 Set 2024 | 30,615 | 1,06 | 3,60% | 31,075 | 31,1425 | 29,575 | 91.178 |
| 11 Set 2024 | 29,5525 | 0,47 | 1,60% | 29,225 | 29,935 | 29,1625 | 21.729 |
| 10 Set 2024 | 29,0875 | 0,29 | 1,01% | 28,93 | 29,27 | 28,8175 | 62.206 |
| 09 Set 2024 | 28,7975 | 0,34 | 1,19% | 28,79 | 29,305 | 28,56 | 71.168 |
| 06 Set 2024 | 28,46 | -1,09 | -3,69% | 29,30 | 31,3075 | 28,305 | 193.137 |
| 05 Set 2024 | 29,55 | -0,41 | -1,35% | 29,83 | 30,35 | 29,3175 | 73.905 |
| 04 Set 2024 | 29,955 | -0,57 | -1,87% | 29,74 | 30,2375 | 29,395 | 116.041 |
| 03 Set 2024 | 30,525 | -1,70 | -5,28% | 32,06 | 32,12 | 30,395 | 98.335 |
| 02 Set 2024 | 32,2275 | 0,41 | 1,28% | 31,97 | 32,4975 | 31,86 | 20.416 |
| 30 Ago 2024 | 31,82 | -0,20 | -0,61% | 31,535 | 32,465 | 31,50 | 100.724 |
| 29 Ago 2024 | 32,015 | 0,69 | 2,19% | 31,00 | 32,365 | 30,765 | 124.681 |
| 28 Ago 2024 | 31,33 | -0,37 | -1,17% | 31,90 | 32,10 | 31,105 | 50.756 |
| 27 Ago 2024 | 31,7025 | -0,74 | -2,27% | 31,73 | 31,8675 | 31,1575 | 206.344 |
| 23 Ago 2024 | 32,44 | -0,27 | -0,83% | 32,34 | 33,3925 | 32,1275 | 77.748 |
| 22 Ago 2024 | 32,71 | -0,31 | -0,92% | 33,175 | 33,7425 | 32,71 | 76.991 |
| 21 Ago 2024 | 33,015 | 0,05 | 0,17% | 32,985 | 33,3275 | 32,85 | 95.665 |
| 20 Ago 2024 | 32,96 | 0,04 | 0,12% | 33,53 | 33,6425 | 32,6875 | 186.479 |
| 19 Ago 2024 | 32,92 | 0,02 | 0,06% | 32,945 | 33,075 | 32,435 | 77.702 |
| 16 Ago 2024 | 32,90 | -0,05 | -0,14% | 33,40 | 33,445 | 32,385 | 159.735 |
| 15 Ago 2024 | 32,945 | 1,04 | 3,24% | 32,07 | 32,985 | 31,6975 | 146.290 |
| 14 Ago 2024 | 31,91 | 0,42 | 1,33% | 31,975 | 32,3525 | 31,315 | 210.060 |
| 13 Ago 2024 | 31,4925 | 0,60 | 1,93% | 31,18 | 31,5075 | 30,285 | 127.683 |
| 12 Ago 2024 | 30,895 | 0,32 | 1,03% | 30,805 | 31,1975 | 30,4875 | 208.860 |
| 09 Ago 2024 | 30,58 | 0,30 | 0,99% | 30,93 | 31,225 | 30,2225 | 231.676 |
| 08 Ago 2024 | 30,28 | -0,21 | -0,70% | 29,37 | 30,8025 | 29,0575 | 97.194 |
| 07 Ago 2024 | 30,4925 | 0,52 | 1,73% | 30,255 | 31,1875 | 29,9825 | 159.005 |
| 06 Ago 2024 | 29,975 | 0,65 | 2,20% | 29,94 | 30,2625 | 29,2975 | 153.623 |
| 05 Ago 2024 | 29,33 | -0,51 | -1,71% | 31,00 | 31,00 | 26,77 | 350.284 |
| 02 Ago 2024 | 29,84 | -2,55 | -7,87% | 30,725 | 30,7475 | 29,14 | 341.787 |
| 01 Ago 2024 | 32,3875 | -0,71 | -2,15% | 33,745 | 35,5425 | 32,23 | 194.676 |
| 31 Jul 2024 | 33,10 | 1,41 | 4,45% | 32,58 | 33,3375 | 32,5075 | 137.159 |
| 30 Jul 2024 | 31,69 | -0,65 | -2,01% | 32,365 | 32,7725 | 31,545 | 75.394 |
| 29 Jul 2024 | 32,34 | -0,05 | -0,15% | 32,88 | 33,2825 | 32,28 | 81.512 |
| 26 Jul 2024 | 32,39 | 0,08 | 0,23% | 32,31 | 35,20 | 32,21 | 116.891 |
| 25 Jul 2024 | 32,315 | -0,84 | -2,52% | 32,705 | 34,95 | 31,315 | 197.240 |
| 24 Jul 2024 | 33,15 | -1,40 | -4,04% | 34,11 | 34,2025 | 33,085 | 88.486 |
| 23 Jul 2024 | 34,545 | 0,58 | 1,69% | 34,505 | 34,6975 | 34,225 | 93.082 |
| 22 Jul 2024 | 33,97 | 0,25 | 0,76% | 33,62 | 34,595 | 33,5125 | 100.597 |
| 19 Jul 2024 | 33,715 | 0,07 | 0,19% | 34,445 | 34,5975 | 33,675 | 64.673 |
| 18 Jul 2024 | 33,65 | -1,43 | -4,06% | 34,825 | 35,2575 | 33,65 | 383.087 |
| 17 Jul 2024 | 35,075 | -1,83 | -4,95% | 36,52 | 36,52 | 34,765 | 185.854 |
| 16 Jul 2024 | 36,90 | -0,43 | -1,15% | 37,125 | 37,5075 | 36,6325 | 70.851 |
| 15 Jul 2024 | 37,33 | 0,00 | 0,01% | 37,21 | 37,545 | 36,9375 | 57.084 |
| 12 Jul 2024 | 37,325 | 0,31 | 0,82% | 36,80 | 37,45 | 36,57 | 120.985 |
| 11 Jul 2024 | 37,02 | -0,98 | -2,59% | 38,22 | 38,38 | 37,02 | 128.629 |
| 10 Jul 2024 | 38,0025 | 0,54 | 1,45% | 37,69 | 38,14 | 37,595 | 98.268 |
| 09 Jul 2024 | 37,46 | 0,01 | 0,01% | 37,77 | 37,985 | 37,4275 | 76.230 |
| 08 Jul 2024 | 37,455 | 0,60 | 1,63% | 37,045 | 37,5575 | 37,0425 | 81.912 |
| 05 Jul 2024 | 36,8525 | -0,13 | -0,34% | 37,085 | 37,55 | 36,7025 | 77.890 |
| 04 Jul 2024 | 36,9775 | 0,20 | 0,55% | 37,02 | 37,095 | 36,9425 | 59.707 |
| 03 Jul 2024 | 36,775 | 0,68 | 1,88% | 36,47 | 36,8175 | 36,27 | 126.584 |
| 02 Jul 2024 | 36,0975 | 0,22 | 0,61% | 35,985 | 36,8425 | 34,8525 | 176.760 |
