Cotações Históricas SMSI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2,81 | 0,09 | 3,31% | 2,71 | 2,84 | 2,66 | 91.792 |
17 Mai 2024 | 2,72 | 0,04 | 1,30% | 2,68 | 2,8984 | 2,54 | 137.098 |
16 Mai 2024 | 2,685 | 0,00 | 0,19% | 2,68 | 2,70 | 2,59 | 42.107 |
15 Mai 2024 | 2,68 | -0,11 | -3,94% | 2,78 | 2,83 | 2,67 | 158.640 |
14 Mai 2024 | 2,79 | 0,07 | 2,39% | 2,71 | 2,84 | 2,65 | 96.804 |
13 Mai 2024 | 2,725 | 0,13 | 4,81% | 2,63 | 2,7799 | 2,555 | 119.022 |
10 Mai 2024 | 2,60 | 0,26 | 11,11% | 2,10 | 2,67 | 2,07 | 225.021 |
09 Mai 2024 | 2,34 | -0,11 | -4,49% | 2,45 | 2,51 | 2,25 | 162.607 |
08 Mai 2024 | 2,45 | -0,06 | -2,39% | 2,51 | 2,6298 | 2,41 | 52.356 |
07 Mai 2024 | 2,51 | -0,05 | -1,95% | 2,63 | 2,82 | 2,43 | 108.450 |
06 Mai 2024 | 2,56 | 0,22 | 9,40% | 2,35 | 2,70 | 2,35 | 92.444 |
03 Mai 2024 | 2,34 | 0,04 | 1,74% | 2,31 | 2,4311 | 2,30 | 98.640 |
02 Mai 2024 | 2,30 | 0,02 | 0,88% | 2,26 | 2,46 | 2,26 | 72.989 |
01 Mai 2024 | 2,28 | -0,03 | -1,30% | 2,30 | 2,45 | 2,25 | 92.067 |
30 Abr 2024 | 2,31 | -0,17 | -6,85% | 2,46 | 2,46 | 2,2499 | 215.283 |
29 Abr 2024 | 2,48 | 0,16 | 6,90% | 2,30 | 2,70 | 2,30 | 349.095 |
26 Abr 2024 | 2,32 | 0,10 | 4,50% | 2,27 | 2,325 | 2,19 | 55.642 |
25 Abr 2024 | 2,22 | 0,05 | 2,30% | 2,15 | 2,25 | 2,11 | 28.350 |
24 Abr 2024 | 2,17 | 0,05 | 2,36% | 2,12 | 2,215 | 2,12 | 43.568 |
23 Abr 2024 | 2,12 | -0,06 | -2,75% | 2,18 | 2,1902 | 2,10 | 62.552 |
22 Abr 2024 | 2,18 | 0,10 | 4,81% | 2,14 | 2,2773 | 2,10 | 223.884 |
19 Abr 2024 | 2,08 | -0,15 | -6,52% | 2,07 | 2,3689 | 2,07 | 325.812 |
18 Abr 2024 | 2,225 | 0,28 | 14,10% | 2,09 | 3,21 | 1,96 | 5.503.104 |
17 Abr 2024 | 1,95 | 0,01 | 0,55% | 1,92 | 2,10 | 1,90 | 43.882 |
16 Abr 2024 | 1,9393 | -0,02 | -1,06% | 1,95 | 2,02 | 1,8824 | 46.527 |
15 Abr 2024 | 1,96 | -0,19 | -8,84% | 2,16 | 2,1645 | 1,91 | 56.840 |
12 Abr 2024 | 2,15 | -0,21 | -8,90% | 2,39 | 2,41 | 2,1301 | 116.234 |
11 Abr 2024 | 2,36 | -0,06 | -2,38% | 2,50 | 2,501 | 2,14 | 127.663 |
10 Abr 2024 | 2,4176 | -0,03 | -1,24% | 2,408 | 2,4864 | 2,40 | 71.496 |
09 Abr 2024 | 2,448 | 0,00 | 0,03% | 2,432 | 2,52 | 2,432 | 26.970 |
08 Abr 2024 | 2,4472 | 0,00 | -0,20% | 2,4704 | 2,52 | 2,40 | 34.057 |
05 Abr 2024 | 2,452 | -0,04 | -1,73% | 2,52 | 2,5584 | 2,44 | 35.474 |
04 Abr 2024 | 2,4952 | -0,23 | -8,37% | 2,72 | 2,784 | 2,40 | 78.602 |
03 Abr 2024 | 2,7232 | -0,11 | -3,92% | 2,80 | 2,8768 | 2,704 | 17.760 |
02 Abr 2024 | 2,8344 | 0,18 | 6,85% | 2,72 | 2,96 | 2,6504 | 51.619 |
01 Abr 2024 | 2,6528 | -0,10 | -3,69% | 2,76 | 2,792 | 2,6488 | 54.194 |
28 Mar 2024 | 2,7544 | 0,07 | 2,78% | 2,7096 | 2,84 | 2,652 | 21.550 |
27 Mar 2024 | 2,68 | 0,01 | 0,51% | 2,72 | 2,8304 | 2,6464 | 39.217 |
26 Mar 2024 | 2,6664 | -0,26 | -8,93% | 2,936 | 2,936 | 2,6664 | 32.201 |
25 Mar 2024 | 2,928 | 0,05 | 1,64% | 2,9384 | 3,0088 | 2,844 | 15.541 |
22 Mar 2024 | 2,8808 | 0,10 | 3,72% | 2,82 | 3,008 | 2,82 | 37.195 |
21 Mar 2024 | 2,7776 | -0,03 | -0,94% | 2,80 | 2,96 | 2,756 | 31.558 |
20 Mar 2024 | 2,804 | 0,03 | 1,21% | 2,864 | 2,96 | 2,68 | 56.128 |
19 Mar 2024 | 2,7704 | 0,08 | 3,16% | 2,7088 | 2,9592 | 2,6808 | 66.480 |
18 Mar 2024 | 2,6856 | -0,03 | -1,21% | 2,776 | 2,84 | 2,6856 | 42.886 |
15 Mar 2024 | 2,7184 | -0,14 | -4,76% | 2,8152 | 2,88 | 2,7064 | 31.584 |
14 Mar 2024 | 2,8544 | 0,15 | 5,72% | 2,6944 | 2,9408 | 2,68 | 49.843 |
13 Mar 2024 | 2,70 | -0,16 | -5,73% | 2,8584 | 2,904 | 2,70 | 38.462 |
12 Mar 2024 | 2,864 | -0,02 | -0,56% | 2,88 | 2,9192 | 2,7344 | 22.299 |
11 Mar 2024 | 2,88 | -0,09 | -3,15% | 3,06 | 3,116 | 2,7896 | 82.355 |
08 Mar 2024 | 2,9736 | -0,09 | -3,00% | 3,024 | 3,1168 | 2,9608 | 39.071 |
07 Mar 2024 | 3,0656 | 0,04 | 1,38% | 3,0776 | 3,1584 | 2,96 | 32.275 |
06 Mar 2024 | 3,024 | -0,14 | -4,33% | 3,1904 | 3,264 | 2,968 | 19.930 |
05 Mar 2024 | 3,1608 | -0,15 | -4,57% | 3,308 | 3,44 | 3,008 | 29.242 |
04 Mar 2024 | 3,312 | 0,11 | 3,47% | 3,44 | 3,4848 | 3,20 | 68.274 |
01 Mar 2024 | 3,2008 | 0,15 | 5,07% | 3,04 | 3,2952 | 2,40 | 270.566 |
29 Fev 2024 | 3,0464 | -0,39 | -11,44% | 3,528 | 3,576 | 2,976 | 107.605 |
28 Fev 2024 | 3,44 | -0,08 | -2,29% | 3,5216 | 3,60 | 3,376 | 70.587 |
27 Fev 2024 | 3,5208 | -0,40 | -10,17% | 3,84 | 3,912 | 3,5152 | 91.472 |
26 Fev 2024 | 3,9192 | 0,03 | 0,74% | 3,84 | 4,1392 | 3,68 | 175.785 |
23 Fev 2024 | 3,8904 | -2,65 | -40,51% | 4,8656 | 5,208 | 3,66 | 603.926 |
22 Fev 2024 | 6,5392 | 0,22 | 3,47% | 6,32 | 6,80 | 6,2864 | 75.644 |
21 Fev 2024 | 6,32 | -0,12 | -1,89% | 6,40 | 6,612 | 6,0808 | 19.240 |