Scotts Miracle-Gro Company (The) (SMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,81%	66,08	65,75	67,67	67,24
17/07/2024	428.999	0,81%	66,08	65,75	67,67	67,24
16/07/2024	411.846	7,53%	62,19	62,19	66,94	66,70
15/07/2024	317.766	-2,39%	63,36	61,89	63,67	62,03
12/07/2024	246.248	-0,47%	63,59	63,50	65,30	63,55
11/07/2024	266.979	4,18%	62,85	62,28	63,90	63,85
10/07/2024	204.147	0,38%	61,60	60,10	62,005	61,29
09/07/2024	160.214	-1,82%	62,23	60,92	62,37	61,06
08/07/2024	218.847	-0,83%	63,00	62,07	63,48	62,19
05/07/2024	172.278	-1,26%	63,13	61,88	63,13	62,71
04/07/2024	141.789	0,00%	63,62	63,48	65,15	63,51
03/07/2024	141.789	0,25%	63,62	63,48	65,15	63,51
02/07/2024	220.985	-0,22%	63,63	63,01	64,39	63,35
01/07/2024	222.560	-2,41%	65,06	63,46	65,75	63,49
28/06/2024	664.739	-2,68%	66,93	64,66	66,93	65,06
27/06/2024	229.955	-0,06%	67,00	66,00	67,07	66,85
26/06/2024	250.694	1,55%	65,88	65,51	67,15	66,89
25/06/2024	239.094	-1,78%	67,08	65,22	67,08	65,87
24/06/2024	414.496	0,03%	66,78	66,40	67,66	67,06
21/06/2024	1.702.863	4,13%	64,35	64,27	67,84	67,04
20/06/2024	171.088	-0,03%	64,02	63,86	65,00	64,38
19/06/2024	185.473	0,00%	64,41	63,97	65,25	64,40
18/06/2024	185.473	-2,98%	64,41	63,97	65,25	64,40
17/06/2024	471.889	-2,97%	65,95	63,95	65,75	64,41
14/06/2024	245.892	-2,12%	67,54	65,47	68,18	66,38
13/06/2024	250.570	0,37%	70,05	66,26	68,20	67,82
12/06/2024	341.437	-0,87%	70,05	67,22	71,05	67,57
11/06/2024	242.970	0,52%	67,49	66,9865	68,29	68,16
10/06/2024	314.824	-0,59%	67,66	67,32	69,00	67,81
07/06/2024	413.070	1,01%	66,17	65,66	68,45	68,21
06/06/2024	651.724	3,40%	65,39	64,42	68,46	67,53
05/06/2024	508.082	2,40%	63,96	63,32	65,55	65,31
04/06/2024	336.492	-0,81%	63,85	62,76	64,42	63,78
03/06/2024	865.414	-7,73%	68,66	62,71	68,74	64,30
31/05/2024	322.543	4,11%	67,59	66,79	69,72	69,69
30/05/2024	398.492	1,89%	66,27	66,116	67,56	66,94
29/05/2024	530.610	1,58%	64,04	63,965	65,99	65,70
28/05/2024	322.836	-1,27%	65,68	64,555	66,69	64,68
27/05/2024	173.155	0,00%	65,69	65,19	65,91	65,51
24/05/2024	173.155	-0,41%	65,69	65,19	65,91	65,51
23/05/2024	656.602	-1,26%	65,92	64,00	66,06	64,95
22/05/2024	401.080	-2,44%	67,50	66,02	68,53	66,44
21/05/2024	292.671	-1,39%	68,975	67,67	69,14	68,10
20/05/2024	238.632	1,28%	68,84	68,252	69,56	69,06
17/05/2024	253.996	-1,52%	69,25	68,05	69,44	68,19
16/05/2024	270.080	-0,29%	69,22	68,54	69,49	69,24
15/05/2024	295.178	-1,95%	71,99	69,30	72,02	69,44
14/05/2024	330.439	1,52%	70,56	69,94	71,30	70,82
13/05/2024	378.147	1,57%	69,47	69,36	70,29	69,76
10/05/2024	285.378	0,66%	67,98	67,02	68,71	68,68
09/05/2024	431.020	2,54%	67,05	66,62	68,79	68,23
08/05/2024	481.263	-3,86%	67,64	66,42	67,79	66,54
07/05/2024	292.761	-3,11%	71,69	68,8602	72,04	69,21
06/05/2024	252.736	1,26%	71,90	70,58	72,3456	71,43
03/05/2024	385.068	2,72%	69,98	69,475	70,87	70,54
02/05/2024	415.958	0,63%	69,98	66,615	69,37	68,67
01/05/2024	790.604	-0,44%	69,98	64,61	73,38	68,24
30/04/2024	1.043.358	0,12%	68,18	67,35	69,24	68,54
29/04/2024	395.222	1,05%	68,00	68,055	69,87	68,46
26/04/2024	314.789	0,13%	67,29	66,91	68,065	67,75
25/04/2024	336.075	-1,26%	67,46	66,695	68,27	67,66
24/04/2024	187.237	-0,09%	68,42	68,175	68,9089	68,52
23/04/2024	199.331	1,02%	67,88	67,875	69,35	68,58
22/04/2024	179.744	1,72%	67,05	66,28	68,15	67,89
19/04/2024	272.466	-1,80%	67,65	65,96	68,77	66,74
18/04/2024	164.287	0,38%	68,30	67,855	69,045	67,96
17/04/2024	181.520	-0,16%	68,51	67,33	69,15	67,70
16/04/2024	204.856	-1,34%	68,28	67,20	68,87	67,81
15/04/2024	219.057	-1,02%	69,745	67,92	70,03	68,73
12/04/2024	216.405	-3,33%	71,01	69,04	71,39	69,44
11/04/2024	292.105	-0,61%	72,75	71,02	72,98	71,83
10/04/2024	389.905	-4,98%	73,38	71,965	74,34	72,27
09/04/2024	396.809	1,44%	75,735	74,80	76,53	76,06
08/04/2024	243.695	0,04%	75,95	74,40	76,3199	74,98
05/04/2024	322.681	1,20%	74,54	73,885	75,51	74,95
04/04/2024	551.707	-0,39%	77,09	73,83	77,95	74,06
03/04/2024	281.904	2,79%	72,18	72,175	74,82	74,35
02/04/2024	361.166	0,78%	70,73	70,25	72,47	72,33
01/04/2024	376.472	-3,78%	74,45	71,43	74,74	71,77
28/03/2024	237.090	1,33%	72,46	73,86	74,93	74,59
27/03/2024	157.978	2,79%	72,46	72,14	73,59	73,61
26/03/2024	256.640	-1,32%	72,79	71,445	73,415	71,61
25/03/2024	423.426	-1,06%	72,06	71,46	73,55	72,57
22/03/2024	293.928	0,71%	72,29	71,45	73,42	73,35
21/03/2024	484.446	3,79%	70,95	70,89	73,99	72,83
20/03/2024	293.513	3,10%	68,09	67,93	70,415	70,17
19/03/2024	300.739	0,79%	67,65	65,31	68,09	68,06
18/03/2024	283.292	-1,79%	68,35	67,245	68,565	67,53
15/03/2024	647.988	4,82%	65,445	65,86	69,675	68,76
14/03/2024	348.406	-1,28%	66,00	64,66	66,45	65,60
13/03/2024	256.176	1,44%	65,86	65,6594	67,26	66,45
12/03/2024	258.712	-0,37%	65,525	64,91	65,8963	65,51
11/03/2024	299.625	-3,35%	67,49	65,53	68,01	65,75
08/03/2024	421.160	1,80%	67,88	67,2283	69,3799	68,03
07/03/2024	513.142	1,70%	65,86	64,95	67,01	66,83
06/03/2024	618.769	2,67%	65,35	64,785	68,50	65,71
05/03/2024	620.034	-2,69%	65,12	61,505	65,6573	64,00
04/03/2024	595.620	-2,10%	67,15	64,55	67,57	65,77
01/03/2024	693.300	2,25%	63,72	64,51	67,395	67,18
29/02/2024	694.085	4,25%	63,72	63,63	66,61	65,70