Cotações Históricas SMFNF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 62,605 | 1,19 | 1,93% | 63,722 | 63,746 | 61,224 | 125 |
14 Jun 2024 | 61,42 | -1,34 | -2,14% | 61,664 | 63,416 | 61,42 | 5.354 |
13 Jun 2024 | 62,76 | -1,32 | -2,07% | 62,76 | 62,76 | 62,76 | 5 |
12 Jun 2024 | 64,084 | -0,04 | -0,07% | 66,196 | 66,196 | 64,084 | 6 |
11 Jun 2024 | 64,126 | -0,42 | -0,65% | 64,126 | 65,8877 | 64,126 | 10.582 |
10 Jun 2024 | 64,544 | 0,59 | 0,92% | 67,136 | 67,136 | 64,544 | 229 |
07 Jun 2024 | 63,956 | -2,22 | -3,35% | 63,948 | 65,7701 | 63,948 | 22.639 |
06 Jun 2024 | 66,174 | 0,08 | 0,12% | 63,66 | 66,174 | 63,552 | 129 |
05 Jun 2024 | 66,094 | -1,49 | -2,21% | 66,094 | 66,094 | 66,094 | 9 |
04 Jun 2024 | 67,588 | 0,60 | 0,89% | 67,588 | 67,588 | 65,062 | 36.676 |
03 Jun 2024 | 66,99 | 0,69 | 1,04% | 67,884 | 67,884 | 66,096 | 120 |
31 Mai 2024 | 66,30 | 0,65 | 0,99% | 65,90 | 66,30 | 65,90 | 736 |
30 Mai 2024 | 65,652 | 1,39 | 2,17% | 65,652 | 65,652 | 65,652 | 62 |
29 Mai 2024 | 64,258 | 0,81 | 1,28% | 62,032 | 64,258 | 62,032 | 4.077 |
28 Mai 2024 | 63,446 | 2,26 | 3,69% | 63,446 | 63,446 | 63,446 | 20 |
24 Mai 2024 | 61,188 | -0,85 | -1,36% | 63,492 | 63,492 | 61,188 | 747 |
23 Mai 2024 | 62,034 | 0,48 | 0,78% | 62,4762 | 62,4762 | 62,034 | 62.105 |
22 Mai 2024 | 61,552 | -0,42 | -0,68% | 63,868 | 63,868 | 61,552 | 10 |
21 Mai 2024 | 61,974 | 0,20 | 0,33% | 61,974 | 63,1438 | 61,974 | 38.973 |
20 Mai 2024 | 61,77 | 0,34 | 0,55% | 63,235 | 63,235 | 61,77 | 20 |
17 Mai 2024 | 61,43 | -0,35 | -0,57% | 65,35 | 65,35 | 60,56 | 40.408 |
16 Mai 2024 | 61,782 | 3,68 | 6,33% | 61,782 | 61,782 | 59,09 | 31.104 |
15 Mai 2024 | 58,104 | -1,49 | -2,50% | 61,54 | 61,67 | 58,104 | 41.117 |
14 Mai 2024 | 59,592 | 2,94 | 5,19% | 60,33 | 60,33 | 56,64 | 31 |
13 Mai 2024 | 56,65 | -2,35 | -3,98% | 59,00 | 59,412 | 56,65 | 118 |
10 Mai 2024 | 58,998 | 2,83 | 5,05% | 58,998 | 58,998 | 57,7227 | 83.358 |
09 Mai 2024 | 56,164 | -0,98 | -1,71% | 56,164 | 56,164 | 56,164 | 87 |
08 Mai 2024 | 57,144 | 0,74 | 1,31% | 57,134 | 57,144 | 56,285 | 82.733 |
07 Mai 2024 | 56,406 | -2,64 | -4,48% | 58,488 | 58,496 | 56,406 | 125.969 |
06 Mai 2024 | 59,05 | 1,71 | 2,98% | 59,29 | 59,29 | 57,25 | 466 |
03 Mai 2024 | 57,344 | 0,65 | 1,14% | 58,826 | 58,826 | 57,344 | 114 |
02 Mai 2024 | 56,698 | 0,68 | 1,22% | 56,698 | 56,698 | 56,698 | 410 |
01 Mai 2024 | 56,016 | -0,07 | -0,13% | 57,954 | 57,954 | 56,016 | 10.639 |
30 Abr 2024 | 56,09 | -1,26 | -2,20% | 58,00 | 58,00 | 56,09 | 26 |
29 Abr 2024 | 57,35 | 1,49 | 2,66% | 57,35 | 57,35 | 55,25 | 135 |
26 Abr 2024 | 55,865 | -1,16 | -2,03% | 57,372 | 57,372 | 55,865 | 26 |
25 Abr 2024 | 57,02 | -1,15 | -1,98% | 55,272 | 57,02 | 55,272 | 53 |
24 Abr 2024 | 58,172 | 2,54 | 4,57% | 58,172 | 58,172 | 58,172 | 5 |
23 Abr 2024 | 55,63 | -0,13 | -0,23% | 55,63 | 55,63 | 55,63 | 24.208 |
22 Abr 2024 | 55,76 | -0,07 | -0,13% | 55,736 | 57,494 | 55,736 | 59 |
19 Abr 2024 | 55,83 | 1,25 | 2,29% | 55,83 | 55,83 | 54,57 | 1.568 |
18 Abr 2024 | 54,578 | -2,12 | -3,73% | 56,642 | 56,642 | 54,578 | 40.014 |
17 Abr 2024 | 56,694 | 2,30 | 4,24% | 56,694 | 56,694 | 56,694 | 1 |
16 Abr 2024 | 54,39 | -2,40 | -4,23% | 56,61 | 56,61 | 54,39 | 102 |
15 Abr 2024 | 56,792 | 0,46 | 0,82% | 57,905 | 57,905 | 56,792 | 110 |
12 Abr 2024 | 56,3301 | -1,28 | -2,21% | 56,984 | 56,984 | 56,3301 | 112 |
11 Abr 2024 | 57,606 | -1,40 | -2,37% | 57,606 | 57,606 | 57,606 | 10 |
10 Abr 2024 | 59,006 | 1,53 | 2,66% | 59,006 | 59,006 | 59,006 | 2.504 |
09 Abr 2024 | 57,478 | 0,12 | 0,21% | 58,60 | 58,60 | 57,478 | 343 |
08 Abr 2024 | 57,36 | -0,21 | -0,36% | 56,64 | 59,52 | 56,64 | 185 |
05 Abr 2024 | 57,566 | -0,27 | -0,47% | 57,974 | 57,974 | 57,566 | 3.214 |
04 Abr 2024 | 57,84 | 2,15 | 3,86% | 57,84 | 57,84 | 57,84 | 7 |
03 Abr 2024 | 55,69 | 0,39 | 0,71% | 56,492 | 56,492 | 55,69 | 54 |
02 Abr 2024 | 55,30 | -0,75 | -1,34% | 55,54 | 57,16 | 55,30 | 139 |
01 Abr 2024 | 56,05 | -3,53 | -5,93% | 59,50 | 59,50 | 56,05 | 136 |
28 Mar 2024 | 59,584 | -2,32 | -3,74% | 59,584 | 59,584 | 59,584 | 5.473 |
27 Mar 2024 | 61,90 | 3,45 | 5,90% | 61,33 | 61,90 | 61,33 | 39 |
26 Mar 2024 | 58,454 | -1,16 | -1,95% | 58,46 | 60,67 | 57,90 | 364 |
25 Mar 2024 | 59,614 | 0,70 | 1,18% | 57,834 | 59,614 | 57,80 | 936 |
22 Mar 2024 | 58,918 | 1,51 | 2,62% | 58,928 | 58,928 | 58,918 | 74 |
21 Mar 2024 | 57,412 | -0,39 | -0,67% | 57,09 | 60,178 | 57,09 | 1.588 |
20 Mar 2024 | 57,80 | -0,80 | -1,37% | 57,80 | 57,80 | 57,80 | 28.500 |