Cotações Históricas SSMXY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Mai 2024 | 16,88 | 0,53 | 3,24% | 17,17 | 17,17 | 16,84 | 79.044 |
29 Mai 2024 | 16,35 | -0,62 | -3,65% | 16,42 | 16,44 | 16,35 | 80.684 |
28 Mai 2024 | 16,97 | -0,05 | -0,29% | 17,00 | 17,02 | 16,81 | 101.546 |
24 Mai 2024 | 17,02 | -0,10 | -0,58% | 17,46 | 17,46 | 16,94 | 81.277 |
23 Mai 2024 | 17,12 | -0,11 | -0,64% | 17,88 | 17,88 | 16,90 | 57.925 |
22 Mai 2024 | 17,23 | -0,07 | -0,40% | 17,80 | 17,80 | 17,23 | 54.279 |
21 Mai 2024 | 17,30 | -0,39 | -2,20% | 17,30 | 17,36 | 17,23 | 65.275 |
20 Mai 2024 | 17,69 | 0,09 | 0,51% | 18,01 | 18,01 | 17,668 | 38.557 |
17 Mai 2024 | 17,60 | 0,49 | 2,86% | 18,32 | 18,32 | 17,09 | 82.379 |
16 Mai 2024 | 17,11 | -0,40 | -2,30% | 17,22 | 17,35 | 17,11 | 65.053 |
15 Mai 2024 | 17,512 | 0,13 | 0,76% | 17,50 | 17,52 | 17,35 | 239.333 |
14 Mai 2024 | 17,38 | 0,56 | 3,33% | 17,44 | 17,44 | 16,98 | 834.186 |
13 Mai 2024 | 16,82 | 0,08 | 0,48% | 16,80 | 16,84 | 16,7205 | 383.130 |
10 Mai 2024 | 16,74 | -0,41 | -2,39% | 16,22 | 17,27 | 16,22 | 673.816 |
09 Mai 2024 | 17,15 | -0,02 | -0,10% | 17,14 | 17,40 | 16,99 | 376.598 |
08 Mai 2024 | 17,168 | -0,03 | -0,19% | 16,95 | 17,30 | 16,95 | 441.629 |
07 Mai 2024 | 17,20 | -0,28 | -1,60% | 16,50 | 17,30 | 16,50 | 716.053 |
06 Mai 2024 | 17,48 | 0,13 | 0,75% | 17,30 | 17,49 | 17,30 | 102.938 |
03 Mai 2024 | 17,35 | 0,24 | 1,40% | 17,31 | 17,37 | 17,22 | 46.597 |
02 Mai 2024 | 17,11 | 0,44 | 2,64% | 17,07 | 17,17 | 17,0236 | 365.447 |
01 Mai 2024 | 16,67 | 0,71 | 4,45% | 16,74 | 16,85 | 16,6291 | 508.183 |
30 Abr 2024 | 15,96 | -0,14 | -0,87% | 15,54 | 16,51 | 15,54 | 241.827 |
29 Abr 2024 | 16,10 | 0,21 | 1,32% | 15,85 | 16,19 | 15,85 | 98.202 |
26 Abr 2024 | 15,89 | 0,04 | 0,25% | 15,86 | 15,93 | 15,49 | 72.811 |
25 Abr 2024 | 15,85 | -0,26 | -1,58% | 15,895 | 16,13 | 15,66 | 76.508 |
24 Abr 2024 | 16,105 | 0,03 | 0,16% | 16,15 | 16,18 | 15,93 | 48.279 |
23 Abr 2024 | 16,08 | 0,26 | 1,64% | 16,51 | 16,51 | 16,0225 | 133.508 |
22 Abr 2024 | 15,82 | 0,80 | 5,33% | 15,50 | 15,90 | 15,50 | 93.049 |
19 Abr 2024 | 15,02 | -0,68 | -4,33% | 15,12 | 15,12 | 15,02 | 40.994 |
18 Abr 2024 | 15,70 | 0,01 | 0,06% | 15,9793 | 16,27 | 15,70 | 48.564 |
17 Abr 2024 | 15,69 | -0,18 | -1,13% | 15,36 | 16,34 | 15,36 | 81.617 |
16 Abr 2024 | 15,87 | 0,17 | 1,08% | 15,96 | 15,9875 | 15,87 | 126.009 |
15 Abr 2024 | 15,70 | -0,31 | -1,94% | 15,84 | 15,88 | 15,68 | 102.764 |
12 Abr 2024 | 16,01 | -0,33 | -2,02% | 16,32 | 16,32 | 15,89 | 38.171 |
11 Abr 2024 | 16,34 | 0,31 | 1,93% | 16,88 | 16,88 | 16,1347 | 53.508 |
10 Abr 2024 | 16,03 | -0,22 | -1,35% | 16,09 | 16,095 | 15,985 | 74.151 |
09 Abr 2024 | 16,25 | -0,33 | -1,98% | 15,95 | 16,30 | 15,95 | 62.510 |
08 Abr 2024 | 16,5775 | 0,06 | 0,35% | 16,36 | 16,615 | 16,36 | 46.232 |
05 Abr 2024 | 16,52 | -0,05 | -0,30% | 16,64 | 16,66 | 16,46 | 48.462 |
04 Abr 2024 | 16,57 | -0,46 | -2,70% | 16,28 | 17,32 | 16,28 | 17.869 |
03 Abr 2024 | 17,03 | -0,29 | -1,67% | 17,46 | 17,46 | 16,80 | 35.841 |
02 Abr 2024 | 17,32 | -0,06 | -0,34% | 17,58 | 17,58 | 16,95 | 21.606 |
01 Abr 2024 | 17,3797 | 0,13 | 0,73% | 18,8724 | 18,8724 | 16,66 | 24.347 |
28 Mar 2024 | 17,2531 | -0,87 | -4,79% | 17,9528 | 17,9528 | 16,74 | 47.370 |
27 Mar 2024 | 18,1207 | 0,38 | 2,15% | 17,9262 | 18,3926 | 17,9195 | 33.757 |
26 Mar 2024 | 17,7396 | -0,12 | -0,67% | 17,6796 | 17,7396 | 17,6329 | 37.759 |
25 Mar 2024 | 17,8595 | -0,52 | -2,83% | 17,2997 | 17,9995 | 17,2997 | 50.034 |
22 Mar 2024 | 18,3793 | -0,21 | -1,11% | 18,406 | 18,406 | 18,346 | 16.500 |
21 Mar 2024 | 18,5859 | -0,24 | -1,27% | 18,4859 | 18,6126 | 18,4859 | 24.303 |
20 Mar 2024 | 18,8258 | 0,19 | 1,00% | 18,9324 | 18,9324 | 18,4993 | 14.420 |
19 Mar 2024 | 18,6392 | -0,03 | -0,18% | 18,9004 | 18,9004 | 18,5059 | 33.128 |
18 Mar 2024 | 18,6725 | 0,66 | 3,66% | 18,7292 | 18,7658 | 18,6192 | 22.824 |
15 Mar 2024 | 18,0128 | 0,19 | 1,05% | 18,3127 | 18,6592 | 17,9728 | 62.412 |
14 Mar 2024 | 17,8262 | -0,08 | -0,45% | 18,246 | 18,246 | 17,6929 | 122.102 |
13 Mar 2024 | 17,9062 | -0,24 | -1,30% | 17,8862 | 18,0061 | 17,8655 | 24.587 |
12 Mar 2024 | 18,1427 | 0,02 | 0,09% | 17,9262 | 18,366 | 17,9262 | 15.303 |
11 Mar 2024 | 18,1261 | -0,27 | -1,45% | 18,226 | 18,3826 | 18,1261 | 30.313 |
08 Mar 2024 | 18,3926 | 0,19 | 1,06% | 18,5592 | 18,9458 | 18,3926 | 32.495 |
07 Mar 2024 | 18,1994 | -0,42 | -2,25% | 17,9995 | 18,6325 | 17,9995 | 15.144 |
06 Mar 2024 | 18,6192 | 0,39 | 2,16% | 18,1927 | 18,7098 | 18,1927 | 24.515 |
05 Mar 2024 | 18,226 | -0,10 | -0,55% | 18,1727 | 18,7592 | 18,1727 | 46.922 |
04 Mar 2024 | 18,326 | -0,34 | -1,82% | 19,0457 | 19,0457 | 17,8728 | 25.414 |