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
<< < 2 3 4 5 6 > >>
23/04/2025	456.995	0,94%	52,39	52,22	55,53	53,57
22/04/2025	421.296	3,31%	51,62	50,47	53,51	53,07
21/04/2025	426.035	-1,53%	51,00	50,47	52,98	51,37
17/04/2025	766.014	4,74%	51,33	49,55	52,365	52,17
16/04/2025	440.409	-2,47%	51,505	49,5431	52,305	49,81
15/04/2025	599.699	-0,93%	52,04	50,86	52,255	51,07
14/04/2025	615.338	0,70%	52,04	50,86	52,09	51,55
11/04/2025	752.626	1,53%	50,38	49,865	51,50	51,19
10/04/2025	919.604	-4,13%	51,01	48,02	50,75	50,42
09/04/2025	1.126.884	9,00%	54,18	46,49	53,40	52,59
08/04/2025	779.526	-8,15%	54,18	47,52	54,18	48,21
07/04/2025	1.163.307	1,97%	50,52	49,695	54,68	52,42
04/04/2025	605.936	-3,29%	51,59	49,39	52,545	51,41
03/04/2025	708.024	-8,28%	55,22	52,88	55,26	53,16
02/04/2025	1.165.470	5,82%	55,095	54,92	57,97	57,96
01/04/2025	740.608	-0,22%	54,825	54,205	55,375	54,77
31/03/2025	448.440	0,24%	56,98	53,37	55,32	54,89
28/03/2025	639.548	-4,35%	56,98	54,44	57,0978	54,76
27/03/2025	351.641	0,26%	56,88	56,50	57,55	57,25
26/03/2025	662.890	0,62%	58,29	56,55	57,5599	57,08
25/03/2025	512.257	-2,99%	58,29	56,64	58,42	56,73
24/03/2025	472.116	0,85%	58,77	57,86	58,82	58,48
21/03/2025	959.496	-2,24%	58,34	56,99	58,34	57,99
20/03/2025	411.181	-1,05%	60,33	59,26	61,22	59,32
19/03/2025	333.969	0,32%	60,05	59,35	60,22	59,95
18/03/2025	348.707	-2,43%	60,63	59,3701	60,70	59,76
17/03/2025	457.144	1,26%	60,56	60,5992	61,94	61,28
14/03/2025	714.324	0,68%	60,775	59,77	61,08	60,52
13/03/2025	447.502	-3,08%	61,74	58,56	62,59	60,11
12/03/2025	584.186	0,07%	61,95	61,46	62,98	62,02
11/03/2025	636.226	0,62%	61,86	61,1449	62,76	61,98
10/03/2025	520.545	-0,95%	61,88	60,745	63,39	61,60
07/03/2025	486.885	0,06%	61,80	61,21	62,75	62,18
06/03/2025	553.488	0,15%	61,96	61,4575	62,85	62,14
05/03/2025	701.202	3,45%	56,70	60,02	62,44	62,05
04/03/2025	1.059.193	7,26%	56,70	56,00	60,30	59,98
03/03/2025	548.362	-4,66%	59,58	55,70	60,16	55,92
28/02/2025	399.970	-0,02%	60,615	58,175	59,305	58,57
27/02/2025	366.198	-3,51%	60,615	58,51	60,615	58,58
26/02/2025	713.165	0,51%	60,82	60,04	61,20	60,71
25/02/2025	487.622	0,53%	60,82	59,69	61,17	60,40
24/02/2025	564.702	-0,68%	63,00	60,08	61,06	60,08
20/02/2025	263.704	-1,33%	63,73	60,49	63,78	60,49
19/02/2025	388.568	-2,40%	64,705	63,23	64,995	63,76
18/02/2025	383.435	-1,15%	67,39	64,96	66,29	65,33
17/02/2025	201.551	0,00%	67,39	66,02	68,03	66,09
14/02/2025	309.689	-0,89%	67,25	66,03	68,30	66,09
13/02/2025	437.775	1,08%	66,54	66,25	67,345	66,68
12/02/2025	454.042	-2,38%	66,10	65,52	66,56	65,97
11/02/2025	423.836	1,67%	68,00	66,065	67,66	67,58
10/02/2025	404.084	-1,20%	68,00	65,18	67,90	66,47
07/02/2025	354.945	-1,31%	68,68	66,61	68,44	67,28
06/02/2025	333.734	-1,96%	69,895	67,41	70,27	68,17
05/02/2025	199.506	-0,16%	69,305	68,74	70,0999	69,53
04/02/2025	235.998	0,55%	69,245	68,6803	70,51	69,64
03/02/2025	629.606	-2,40%	71,78	67,76	70,48	69,26
31/01/2025	447.193	-1,32%	71,945	70,03	71,65	70,96
30/01/2025	486.739	0,79%	71,12	70,01	72,20	71,91
29/01/2025	813.413	-5,78%	77,10	71,12	79,115	71,35
28/01/2025	836.665	-2,54%	77,10	75,715	78,355	75,73
27/01/2025	581.219	5,39%	72,67	73,1957	77,775	77,70
24/01/2025	350.988	1,73%	70,93	72,61	73,95	73,73
23/01/2025	272.275	1,43%	70,93	70,68	72,61	72,48
22/01/2025	216.645	0,55%	71,13	70,82	71,71	71,46
21/01/2025	204.572	1,20%	71,45	70,87	71,74	71,07
20/01/2025	136.567	0,00%	71,45	69,99	71,45	70,23
17/01/2025	236.299	-0,88%	71,34	69,99	71,625	70,23
16/01/2025	265.051	0,30%	70,07	69,74	71,79	70,85
15/01/2025	242.144	3,38%	70,01	68,81	70,66	70,64
14/01/2025	211.825	-0,60%	66,21	67,65	69,87	68,33
13/01/2025	205.695	3,56%	66,21	66,285	68,77	68,74
10/01/2025	284.534	-1,35%	66,40	65,90	67,195	66,38
09/01/2025	185.206	-0,42%	66,115	65,84	67,355	67,29
08/01/2025	160.370	0,57%	66,115	65,84	67,355	66,63
07/01/2025	331.538	-0,58%	66,78	66,345	67,85	66,91
06/01/2025	294.842	1,04%	66,35	67,18	68,83	67,30
03/01/2025	179.521	1,37%	66,08	65,60	67,39	66,61
02/01/2025	203.614	-0,95%	66,91	65,66	68,1376	65,71
31/12/2024	0	1,84%	65,54	65,34	66,51	66,34
30/12/2024	203.333	-1,36%	65,67	64,52	67,34	67,34
27/12/2024	152.972	-1,33%	66,36	65,58	67,20	66,04
26/12/2024	143.599	-0,05%	66,72	66,33	67,63	66,93
24/12/2024	0	4,09%	68,365	66,78	67,45	66,96
23/12/2024	492.228	-1,82%	68,365	67,07	68,53	67,27
20/12/2024	423.271	1,66%	67,47	66,7901	69,325	68,52
19/12/2024	286.389	-1,77%	68,78	66,90	69,51	67,29
18/12/2024	0	-5,39%	72,44	68,352	72,6399	68,50
17/12/2024	255.563	-1,09%	72,715	71,665	73,03	72,40
16/12/2024	340.634	-2,61%	73,99	72,69	74,65	73,20
13/12/2024	329.535	1,13%	73,37	73,02	75,53	75,16
12/12/2024	285.850	1,05%	73,37	73,3159	74,40	74,32
11/12/2024	280.993	-0,26%	73,35	72,535	74,035	73,55
10/12/2024	242.714	-0,94%	73,35	72,7393	75,00	73,74
09/12/2024	417.736	-1,39%	76,50	73,93	76,2056	74,44
06/12/2024	339.033	-0,03%	76,23	74,67	77,48	75,47
05/12/2024	334.097	-0,61%	75,34	75,43	77,77	75,49
04/12/2024	276.517	0,12%	75,34	74,57	76,055	75,95
03/12/2024	239.905	-1,42%	77,04	75,30	77,105	75,86
02/12/2024	347.522	-0,16%	71,45	71,45	77,455	76,97
29/11/2024	147.738	1,85%	76,50	75,25	77,20	77,09