Cotações Históricas SMCI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 887,89 | -16,51 | -1,83% | 925,20 | 931,99 | 878,00 | 5.187.083 |
16 Mai 2024 | 904,40 | -47,96 | -5,04% | 924,02 | 971,0199 | 901,00 | 6.988.846 |
15 Mai 2024 | 952,36 | 129,99 | 15,81% | 844,01 | 954,4999 | 835,27 | 9.719.601 |
14 Mai 2024 | 822,37 | 39,61 | 5,06% | 774,17 | 829,2399 | 766,7697 | 4.982.736 |
13 Mai 2024 | 782,76 | -15,74 | -1,97% | 810,82 | 811,99 | 762,63 | 2.809.605 |
10 Mai 2024 | 798,50 | -1,20 | -0,15% | 817,44 | 833,3899 | 793,25 | 3.786.227 |
09 Mai 2024 | 799,70 | -22,94 | -2,79% | 828,12 | 830,86 | 790,51 | 3.875.095 |
08 Mai 2024 | 822,64 | 3,35 | 0,41% | 803,21 | 843,7688 | 800,38 | 3.714.883 |
07 Mai 2024 | 819,29 | -11,06 | -1,33% | 812,25 | 834,20 | 806,26 | 4.073.871 |
06 Mai 2024 | 830,35 | 47,65 | 6,09% | 791,20 | 833,0751 | 786,9001 | 5.323.743 |
03 Mai 2024 | 782,70 | 20,18 | 2,65% | 770,00 | 801,59 | 768,00 | 5.228.188 |
02 Mai 2024 | 762,52 | 24,22 | 3,28% | 767,19 | 768,21 | 709,12 | 6.481.476 |
01 Mai 2024 | 738,30 | -120,50 | -14,03% | 777,30 | 781,35 | 700,00 | 13.519.592 |
30 Abr 2024 | 858,80 | -31,55 | -3,54% | 877,64 | 910,84 | 851,08 | 7.240.384 |
29 Abr 2024 | 890,35 | 32,91 | 3,84% | 839,00 | 897,84 | 830,00 | 5.847.298 |
26 Abr 2024 | 857,44 | 70,04 | 8,90% | 799,22 | 860,865 | 788,6849 | 7.045.995 |
25 Abr 2024 | 787,40 | 32,68 | 4,33% | 726,00 | 796,86 | 726,00 | 4.838.929 |
24 Abr 2024 | 754,72 | -7,14 | -0,94% | 789,00 | 806,99 | 737,05 | 6.719.543 |
23 Abr 2024 | 761,86 | 44,84 | 6,25% | 730,00 | 793,37 | 714,06 | 8.309.770 |
22 Abr 2024 | 717,02 | 3,37 | 0,47% | 731,54 | 733,84 | 671,00 | 9.290.820 |
19 Abr 2024 | 713,65 | -214,83 | -23,14% | 871,20 | 890,83 | 710,95 | 17.200.344 |
18 Abr 2024 | 928,48 | -31,60 | -3,29% | 961,88 | 972,99 | 917,46 | 4.292.707 |
17 Abr 2024 | 960,08 | -16,22 | -1,66% | 992,00 | 1.018,9401 | 949,41 | 7.161.577 |
16 Abr 2024 | 976,30 | 93,55 | 10,60% | 901,12 | 981,46 | 901,12 | 6.532.847 |
15 Abr 2024 | 882,75 | -15,74 | -1,75% | 912,57 | 936,36 | 881,08 | 4.194.674 |
12 Abr 2024 | 898,49 | -38,79 | -4,14% | 920,71 | 924,99 | 894,00 | 3.303.666 |
11 Abr 2024 | 937,28 | 28,74 | 3,16% | 912,00 | 945,3635 | 907,1932 | 3.670.509 |
10 Abr 2024 | 908,54 | 4,34 | 0,48% | 887,01 | 924,00 | 886,15 | 3.896.784 |
09 Abr 2024 | 904,20 | -24,30 | -2,62% | 925,21 | 936,4165 | 882,00 | 4.026.114 |
08 Abr 2024 | 928,50 | -19,52 | -2,06% | 962,495 | 964,00 | 902,00 | 4.309.518 |
05 Abr 2024 | 948,02 | -9,97 | -1,04% | 967,15 | 981,99 | 932,02 | 5.154.955 |
04 Abr 2024 | 957,99 | -57,58 | -5,67% | 1.031,00 | 1.057,18 | 956,1601 | 5.796.395 |
03 Abr 2024 | 1.015,57 | 5,66 | 0,56% | 974,90 | 1.042,4499 | 965,9466 | 6.162.351 |
02 Abr 2024 | 1.009,91 | -27,24 | -2,63% | 1.000,87 | 1.012,60 | 975,8865 | 3.737.580 |
01 Abr 2024 | 1.037,15 | 27,12 | 2,69% | 1.010,41 | 1.069,00 | 1.005,00 | 5.177.008 |
28 Mar 2024 | 1.010,03 | -13,26 | -1,30% | 1.009,00 | 1.033,00 | 997,02 | 3.455.660 |
27 Mar 2024 | 1.023,29 | -1,77 | -0,17% | 1.046,00 | 1.047,8108 | 986,34 | 5.249.100 |
26 Mar 2024 | 1.025,06 | -17,73 | -1,70% | 1.087,00 | 1.106,1099 | 1.022,11 | 6.343.323 |
25 Mar 2024 | 1.042,79 | 70,05 | 7,20% | 971,30 | 1.072,7399 | 967,0001 | 6.987.642 |
22 Mar 2024 | 972,74 | 1,13 | 0,12% | 956,00 | 985,47 | 947,20 | 5.055.840 |
21 Mar 2024 | 971,61 | 75,14 | 8,38% | 937,37 | 994,44 | 906,158 | 8.538.714 |
20 Mar 2024 | 896,47 | -14,50 | -1,59% | 899,93 | 905,50 | 855,00 | 7.512.785 |
19 Mar 2024 | 910,97 | -89,71 | -8,96% | 889,62 | 925,00 | 863,00 | 10.460.459 |
18 Mar 2024 | 1.000,68 | -68,15 | -6,38% | 1.105,99 | 1.147,79 | 952,06 | 11.478.849 |
15 Mar 2024 | 1.068,83 | -61,28 | -5,42% | 1.123,45 | 1.135,6008 | 1.066,26 | 16.931.260 |
14 Mar 2024 | 1.130,1099 | -57,96 | -4,88% | 1.174,00 | 1.195,58 | 1.110,5472 | 6.235.262 |
13 Mar 2024 | 1.188,07 | 25,07 | 2,16% | 1.147,18 | 1.197,9999 | 1.122,34 | 5.860.441 |
12 Mar 2024 | 1.163,00 | 82,78 | 7,66% | 1.124,29 | 1.165,9431 | 1.094,4951 | 6.711.672 |
11 Mar 2024 | 1.080,22 | -59,79 | -5,24% | 1.100,25 | 1.111,00 | 1.025,0001 | 7.089.271 |
08 Mar 2024 | 1.140,01 | -19,75 | -1,70% | 1.211,00 | 1.229,00 | 1.092,00 | 11.696.676 |
07 Mar 2024 | 1.159,76 | 35,06 | 3,12% | 1.133,00 | 1.162,045 | 1.090,30 | 8.751.042 |
06 Mar 2024 | 1.124,70 | 33,87 | 3,10% | 1.156,16 | 1.169,50 | 1.092,00 | 11.920.289 |
05 Mar 2024 | 1.090,83 | 16,49 | 1,53% | 1.038,56 | 1.097,4999 | 976,10 | 13.250.351 |
04 Mar 2024 | 1.074,34 | 168,86 | 18,65% | 1.036,31 | 1.155,00 | 1.020,34 | 20.106.348 |
01 Mar 2024 | 905,48 | 39,36 | 4,54% | 881,74 | 927,00 | 881,00 | 10.061.903 |
29 Fev 2024 | 866,12 | 49,58 | 6,07% | 839,00 | 890,5199 | 839,00 | 8.798.755 |
28 Fev 2024 | 816,54 | -34,57 | -4,06% | 819,84 | 845,6721 | 812,9738 | 5.992.942 |
27 Fev 2024 | 851,11 | -25,23 | -2,88% | 862,94 | 869,00 | 814,00 | 6.892.309 |
26 Fev 2024 | 876,34 | 16,33 | 1,90% | 884,46 | 895,961 | 830,0201 | 9.585.320 |
23 Fev 2024 | 860,01 | -115,51 | -11,84% | 939,90 | 995,00 | 824,0201 | 19.381.493 |
22 Fev 2024 | 975,52 | 241,35 | 32,87% | 859,78 | 1.000,6203 | 835,1201 | 25.273.771 |
21 Fev 2024 | 734,17 | -53,40 | -6,78% | 749,57 | 772,2879 | 708,97 | 14.679.564 |
20 Fev 2024 | 787,57 | -15,75 | -1,96% | 789,43 | 800,0001 | 693,0033 | 25.370.912 |