Cotações Históricas SMRU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 658,14 | -9,14 | -1,37% | 658,14 | 658,14 | 658,14 | 0 |
18 Jul 2024 | 667,275 | -0,76 | -0,11% | 667,275 | 667,275 | 667,275 | 0 |
17 Jul 2024 | 668,035 | 1,57 | 0,24% | 668,035 | 668,035 | 668,035 | 0 |
16 Jul 2024 | 666,465 | 3,41 | 0,51% | 666,465 | 666,465 | 666,465 | 0 |
15 Jul 2024 | 663,055 | -0,26 | -0,04% | 663,055 | 663,055 | 663,055 | 0 |
12 Jul 2024 | 663,315 | 6,19 | 0,94% | 663,315 | 663,315 | 663,315 | 0 |
11 Jul 2024 | 657,125 | 8,55 | 1,32% | 657,125 | 657,125 | 657,125 | 0 |
10 Jul 2024 | 648,575 | 2,60 | 0,40% | 648,575 | 648,575 | 648,575 | 0 |
09 Jul 2024 | 645,98 | -1,80 | -0,28% | 645,98 | 645,98 | 645,98 | 0 |
08 Jul 2024 | 647,78 | 2,06 | 0,32% | 647,78 | 647,78 | 647,78 | 0 |
05 Jul 2024 | 645,715 | -1,33 | -0,20% | 643,46 | 645,715 | 643,46 | 66 |
04 Jul 2024 | 647,04 | 1,08 | 0,17% | 647,04 | 647,04 | 647,04 | 0 |
03 Jul 2024 | 645,96 | 3,39 | 0,53% | 645,96 | 645,96 | 645,96 | 0 |
02 Jul 2024 | 642,565 | 0,29 | 0,04% | 642,565 | 642,565 | 642,565 | 0 |
01 Jul 2024 | 642,28 | -2,97 | -0,46% | 642,28 | 642,28 | 642,28 | 0 |
28 Jun 2024 | 645,245 | 2,28 | 0,35% | 645,245 | 645,245 | 645,245 | 0 |
27 Jun 2024 | 642,965 | 0,38 | 0,06% | 642,965 | 642,965 | 642,965 | 0 |
26 Jun 2024 | 642,585 | -3,15 | -0,49% | 642,585 | 642,585 | 642,585 | 0 |
25 Jun 2024 | 645,735 | -4,26 | -0,65% | 645,735 | 645,735 | 645,735 | 0 |
24 Jun 2024 | 649,99 | 7,41 | 1,15% | 649,99 | 649,99 | 649,99 | 0 |
21 Jun 2024 | 642,575 | -2,29 | -0,35% | 642,575 | 642,575 | 642,575 | 0 |
20 Jun 2024 | 644,86 | 1,81 | 0,28% | 644,86 | 644,86 | 644,86 | 0 |
19 Jun 2024 | 643,055 | -1,05 | -0,16% | 643,055 | 643,055 | 643,055 | 0 |
18 Jun 2024 | 644,105 | 4,86 | 0,76% | 644,105 | 644,105 | 644,105 | 0 |
17 Jun 2024 | 639,245 | 1,26 | 0,20% | 639,245 | 639,245 | 639,245 | 0 |
14 Jun 2024 | 637,985 | -2,50 | -0,39% | 637,985 | 637,985 | 637,985 | 0 |
13 Jun 2024 | 640,48 | -7,69 | -1,19% | 640,48 | 640,48 | 640,48 | 0 |
12 Jun 2024 | 648,17 | 7,33 | 1,14% | 648,17 | 648,17 | 648,17 | 0 |
11 Jun 2024 | 640,84 | -2,19 | -0,34% | 640,84 | 640,84 | 640,84 | 0 |
10 Jun 2024 | 643,025 | -2,18 | -0,34% | 643,025 | 643,025 | 643,025 | 0 |
07 Jun 2024 | 645,20 | -2,35 | -0,36% | 645,20 | 645,20 | 645,20 | 0 |
06 Jun 2024 | 647,55 | 2,04 | 0,32% | 647,55 | 647,55 | 647,55 | 0 |
05 Jun 2024 | 645,51 | 2,95 | 0,46% | 645,51 | 645,51 | 645,51 | 0 |
04 Jun 2024 | 642,56 | -1,92 | -0,30% | 642,56 | 642,56 | 642,56 | 0 |
03 Jun 2024 | 644,48 | 4,95 | 0,77% | 644,48 | 644,48 | 644,48 | 0 |
31 Mai 2024 | 639,53 | -0,13 | -0,02% | 639,53 | 639,53 | 639,53 | 0 |
30 Mai 2024 | 639,66 | 2,49 | 0,39% | 639,66 | 639,66 | 639,66 | 0 |
29 Mai 2024 | 637,17 | -8,81 | -1,36% | 637,17 | 637,17 | 637,17 | 0 |
28 Mai 2024 | 645,98 | -1,56 | -0,24% | 645,98 | 645,98 | 645,98 | 0 |
24 Mai 2024 | 647,54 | 0,22 | 0,03% | 647,54 | 647,54 | 647,54 | 0 |
23 Mai 2024 | 647,32 | -3,68 | -0,56% | 647,32 | 647,32 | 647,32 | 0 |
22 Mai 2024 | 650,995 | -1,58 | -0,24% | 650,995 | 650,995 | 650,995 | 0 |
21 Mai 2024 | 652,57 | -2,15 | -0,33% | 652,57 | 652,57 | 652,57 | 0 |
20 Mai 2024 | 654,715 | 2,47 | 0,38% | 654,715 | 654,715 | 654,715 | 0 |
17 Mai 2024 | 652,25 | -1,14 | -0,17% | 652,25 | 652,25 | 652,25 | 0 |
16 Mai 2024 | 653,385 | 1,38 | 0,21% | 653,385 | 653,385 | 653,385 | 0 |
15 Mai 2024 | 652,005 | 6,27 | 0,97% | 652,005 | 652,005 | 652,005 | 0 |
14 Mai 2024 | 645,73 | 0,18 | 0,03% | 645,73 | 645,73 | 645,73 | 0 |
13 Mai 2024 | 645,555 | 0,58 | 0,09% | 645,555 | 645,555 | 645,555 | 0 |
10 Mai 2024 | 644,975 | 2,75 | 0,43% | 644,975 | 644,975 | 644,975 | 0 |
09 Mai 2024 | 642,225 | 3,07 | 0,48% | 642,225 | 642,225 | 642,225 | 0 |
08 Mai 2024 | 639,16 | -1,44 | -0,22% | 639,16 | 639,16 | 639,16 | 0 |
07 Mai 2024 | 640,60 | 9,11 | 1,44% | 640,60 | 640,60 | 640,60 | 0 |
03 Mai 2024 | 631,49 | 5,53 | 0,88% | 631,49 | 631,49 | 631,49 | 0 |
02 Mai 2024 | 625,96 | 3,06 | 0,49% | 625,96 | 625,96 | 625,96 | 0 |
01 Mai 2024 | 622,905 | -4,67 | -0,74% | 622,905 | 622,905 | 622,905 | 0 |
30 Abr 2024 | 627,575 | -4,69 | -0,74% | 627,575 | 627,575 | 627,575 | 0 |
29 Abr 2024 | 632,265 | 3,44 | 0,55% | 632,265 | 632,265 | 632,265 | 0 |
26 Abr 2024 | 628,825 | 2,82 | 0,45% | 628,825 | 628,825 | 628,825 | 0 |
25 Abr 2024 | 626,005 | -2,39 | -0,38% | 626,005 | 626,005 | 626,005 | 0 |
24 Abr 2024 | 628,395 | -2,26 | -0,36% | 628,395 | 628,395 | 628,395 | 0 |
23 Abr 2024 | 630,65 | 9,04 | 1,46% | 630,65 | 630,65 | 630,65 | 0 |