BiG | O banco que entende os seus valores.

Scotts Miracle-Gro Company (The) (SMG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	189.207	-0,43%	60,75	60,20	61,2978	60,48
12/09/2025	159.910	-1,54%	61,71	60,40	61,71	60,75
11/09/2025	240.927	1,74%	60,55	60,40	61,71	61,71
10/09/2025	253.085	-0,40%	60,83	59,915	61,38	60,62
09/09/2025	387.393	-2,36%	63,09	60,36	63,09	60,83
08/09/2025	303.901	-1,10%	63,10	61,47	63,10	62,32
05/09/2025	512.285	0,59%	63,20	62,23	64,82	63,04
04/09/2025	587.902	3,93%	60,18	59,51	62,71	62,67
03/09/2025	512.152	0,12%	60,53	59,51	61,391	60,30
02/09/2025	332.879	-1,62%	60,02	59,64	61,06	60,23
29/08/2025	248.690	-0,07%	61,26	60,5515	61,67	61,22
28/08/2025	327.657	-1,51%	62,70	60,8045	62,80	61,26
27/08/2025	337.785	-0,08%	61,92	61,72	62,65	62,18
26/08/2025	422.252	0,27%	62,27	61,50	63,99	62,23
25/08/2025	309.934	-2,16%	63,42	61,865	63,42	62,07
22/08/2025	530.843	4,69%	61,00	60,69	63,93	63,42
21/08/2025	474.691	0,33%	61,03	60,29	61,29	60,58
20/08/2025	381.376	-1,77%	61,37	60,85	62,18	61,04
19/08/2025	422.878	-1,09%	62,93	61,8975	63,7414	62,12
18/08/2025	351.827	1,03%	62,18	61,84	62,93	62,81
15/08/2025	243.242	-0,53%	62,50	61,65	62,90	62,17
14/08/2025	333.679	-1,95%	63,21	61,66	63,21	62,50
13/08/2025	376.769	4,78%	61,63	61,06	63,93	63,74
12/08/2025	348.374	1,77%	60,50	59,61	62,09	60,83
11/08/2025	373.191	2,26%	58,57	57,71	59,94	59,77
08/08/2025	246.620	-2,54%	60,18	58,305	60,18	58,45
07/08/2025	315.403	-0,88%	61,40	59,73	61,40	59,97
06/08/2025	292.247	-1,42%	61,37	60,005	63,00	60,50
05/08/2025	307.674	-1,82%	63,01	61,11	63,01	61,37
04/08/2025	424.266	0,99%	63,00	61,21	63,00	62,51
01/08/2025	546.247	-1,26%	61,25	60,01	62,31	61,87
31/07/2025	903.416	0,89%	61,17	60,695	62,93	62,66
30/07/2025	1.688.228	-8,28%	68,43	60,79	68,50	62,09
29/07/2025	727.062	-1,88%	69,06	66,90	69,71	67,86
28/07/2025	441.068	-0,33%	68,845	68,44	69,72	69,16
25/07/2025	369.907	1,48%	69,62	67,745	70,12	69,39
24/07/2025	293.677	-2,43%	69,53	68,37	70,46	68,38
23/07/2025	354.043	2,01%	67,40	67,025	70,46	70,08
22/07/2025	451.057	2,74%	67,05	66,29	69,09	68,70
21/07/2025	282.840	0,29%	66,75	66,29	67,23	66,87
18/07/2025	329.420	-1,20%	67,505	66,00	68,45	66,68
17/07/2025	190.266	-0,63%	67,30	66,55	68,5152	67,49
16/07/2025	256.490	1,37%	69,37	66,55	69,7696	67,92
15/07/2025	403.271	-3,07%	69,07	66,90	69,88	67,00
14/07/2025	235.461	-0,27%	69,30	68,635	69,355	69,12
11/07/2025	398.413	-0,14%	69,06	68,00	70,6699	69,31
10/07/2025	261.975	0,64%	69,47	67,7927	70,6699	69,41
09/07/2025	375.968	-0,33%	68,445	67,7927	69,74	68,97
08/07/2025	350.056	1,56%	69,00	67,5962	69,66	69,20
07/07/2025	280.542	-0,58%	68,11	67,5962	69,024	68,14
04/07/2025	181.176	-0,62%	69,25	68,14	69,335	68,54
03/07/2025	181.151	1,12%	67,465	65,24	69,74	68,57
02/07/2025	280.416	2,78%	65,83	65,375	69,09	68,97
01/07/2025	394.985	4,91%	65,96	64,80	69,20	67,10
30/06/2025	335.068	0,34%	65,74	64,25	66,14	65,96
27/06/2025	343.644	1,22%	64,84	64,4259	66,55	65,74
26/06/2025	318.167	1,04%	63,79	62,75	65,19	64,98
25/06/2025	319.303	0,63%	63,67	62,75	64,79	64,31
24/06/2025	372.446	0,66%	61,59	61,275	64,255	63,91
23/06/2025	410.360	2,64%	61,58	61,275	63,88	63,49
20/06/2025	452.546	1,68%	61,90	60,23	62,43	61,86
18/06/2025	307.893	0,48%	61,62	60,01	61,90	60,85
17/06/2025	339.942	-2,70%	62,22	60,01	62,54	60,56
16/06/2025	351.628	1,78%	61,65	61,23	62,54	62,24
13/06/2025	373.995	-4,06%	63,44	60,83	64,09	61,15
12/06/2025	259.299	-0,47%	64,375	62,8401	65,28	63,74
11/06/2025	436.915	0,00%	66,05	63,15	66,35	64,04
10/06/2025	590.535	-2,04%	65,49	63,745	66,35	64,04
09/06/2025	639.124	-1,67%	66,17	65,35	66,88	65,37
06/06/2025	944.192	2,26%	61,17	60,50	67,84	66,48
05/06/2025	1.425.427	10,90%	57,85	56,81	65,8286	65,01
04/06/2025	491.222	1,74%	58,73	56,79	58,75	58,62
03/06/2025	470.223	0,54%	57,71	57,00	59,36	57,62
02/06/2025	762.223	-3,78%	59,56	57,17	59,56	57,31
30/05/2025	740.979	-2,22%	59,98	58,31	61,23	59,56
29/05/2025	400.689	1,81%	60,60	59,01	61,23	60,91
28/05/2025	260.493	-1,19%	60,285	59,01	61,18	59,83
27/05/2025	329.199	1,90%	60,03	59,73	61,18	60,55
23/05/2025	298.419	-1,25%	60,555	58,60	61,2066	59,42
22/05/2025	454.237	0,03%	62,01	59,75	62,49	60,17
21/05/2025	270.826	-3,26%	62,81	60,80	63,78	60,81
20/05/2025	248.490	0,06%	61,08	61,03	63,78	62,86
19/05/2025	433.815	0,59%	61,06	61,02	62,88	62,82
16/05/2025	414.057	2,24%	58,95	58,45	62,475	62,45
15/05/2025	629.847	3,70%	58,725	57,3053	61,18	61,08
14/05/2025	414.645	-0,17%	57,98	57,3053	59,55	58,90
13/05/2025	881.958	3,51%	55,99	55,74	59,48	59,00
12/05/2025	866.921	5,58%	56,00	55,74	57,605	57,00
09/05/2025	364.861	-2,48%	54,65	53,915	55,955	53,99
08/05/2025	580.649	2,80%	54,99	53,00	55,945	55,36
07/05/2025	469.904	-1,90%	55,73	53,00	55,98	53,85
06/05/2025	527.587	-2,24%	53,85	53,515	56,76	54,89
05/05/2025	1.162.455	3,03%	53,8792	53,515	56,76	56,15
02/05/2025	806.968	2,14%	50,79	50,32	54,87	54,50
01/05/2025	1.990.443	5,92%	52,46	45,61	53,94	53,36
30/04/2025	2.731.289	-5,87%	53,425	45,61	54,2692	50,38
29/04/2025	927.875	-0,34%	54,985	52,78	55,9359	53,54
28/04/2025	1.026.762	1,21%	54,63	52,78	55,77	53,72
25/04/2025	450.576	-0,95%	53,65	52,23	57,25	53,08
24/04/2025	1.061.494	0,04%	54,75	52,81	55,53	53,59