Scotts Miracle-Gro Company (The) (SMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	441.959	4,63%	46,59	46,39	49,60	48,60
28/12/2022	361.154	-2,33%	47,63	46,4236	48,2831	46,45
27/12/2022	341.088	-0,29%	47,62	46,61	47,91	47,56
23/12/2022	71.017	-0,76%	47,79	46,59	48,01	47,05
22/12/2022	594.505	-1,94%	47,45	45,525	47,50	47,41
21/12/2022	254.645	1,68%	48,30	47,63	48,91	48,35
20/12/2022	327.755	-0,69%	47,59	46,81	48,25	47,55
19/12/2022	447.020	-0,89%	48,40	47,46	49,40	47,88
16/12/2022	396.756	-1,65%	48,72	47,14	48,94	48,31
15/12/2022	393.518	-2,81%	49,50	48,37	49,95	49,12
14/12/2022	379.335	-1,73%	50,91	50,055	52,105	50,54
13/12/2022	321.994	0,08%	54,19	50,79	55,145	51,43
12/12/2022	417.239	-0,66%	51,41	49,84	51,96	51,39
09/12/2022	297.214	0,37%	51,315	51,265	53,03	51,73
08/12/2022	286.394	2,08%	51,31	50,225	52,61	51,54
07/12/2022	358.407	-4,28%	52,77	50,47	53,76	50,49
06/12/2022	1.257.768	-4,20%	55,06	51,94	55,06	52,75
05/12/2022	1.733.495	-1,26%	54,70	54,31	55,69	55,06
02/12/2022	1.422.288	0,94%	54,70	54,715	56,52	55,75
01/12/2022	1.663.251	-1,25%	53,68	54,745	57,18	55,23
30/11/2022	1.433.992	4,44%	53,68	52,83	55,91	55,93
29/11/2022	1.119.839	0,13%	53,775	53,05	54,36	53,55
28/11/2022	1.763.928	-3,72%	54,645	53,31	55,48	53,482
25/11/2022	692.095	-0,68%	56,65	54,51	55,90	55,34
24/11/2022	1.125.750	-0,35%	56,65	55,66	56,76	56,38
23/11/2022	1.125.750	-0,35%	56,65	55,66	56,76	56,38
22/11/2022	1.672.134	-2,35%	58,12	55,43	58,355	56,58
21/11/2022	1.638.940	2,46%	59,85	55,9384	58,10	57,94
18/11/2022	1.650.111	-3,94%	59,85	56,2307	60,22	56,55
17/11/2022	1.909.926	-4,70%	60,40	58,79	61,31	58,87
16/11/2022	1.146.657	-2,62%	62,11	61,42	62,985	61,77
15/11/2022	1.399.921	2,45%	63,02	62,115	64,285	63,11
14/11/2022	553.600	-3,40%	63,58	61,50	64,53	61,60
11/11/2022	548.472	11,42%	54,12	59,7521	65,21	63,91
10/11/2022	650.076	11,89%	54,12	57,33	60,20	60,04
09/11/2022	441.229	-2,91%	54,12	53,25	55,5425	53,66
08/11/2022	945.981	7,66%	54,12	53,26	57,29	55,67
07/11/2022	427.601	5,87%	51,51	49,97	52,435	51,665
04/11/2022	543.705	1,74%	45,52	47,53	52,11	50,36
03/11/2022	700.443	9,29%	45,52	45,13	50,70	50,47
02/11/2022	1.056.455	-0,39%	47,44	43,7566	48,90	46,18
01/11/2022	596.505	-0,37%	47,44	45,98	47,66	46,36
31/10/2022	912.293	-4,35%	47,44	44,59	47,60	45,91
28/10/2022	363.079	1,48%	47,01	46,60	48,09	48,00
27/10/2022	596.799	-0,81%	47,83	47,20	49,35	47,56
26/10/2022	353.211	0,15%	47,18	46,61	49,195	47,27
25/10/2022	358.784	6,01%	44,59	44,325	47,30	47,26
24/10/2022	293.726	-0,96%	44,82	43,22	45,62	44,58
21/10/2022	244.750	0,98%	44,82	43,01	44,63	44,52
20/10/2022	311.549	3,48%	44,82	43,605	45,4974	43,76
19/10/2022	391.977	-6,74%	45,51	43,97	46,04	44,54
18/10/2022	437.047	0,07%	46,55	45,44	47,435	46,18
17/10/2022	850.698	5,19%	39,83	44,355	45,9384	45,44
14/10/2022	579.251	3,49%	39,83	41,4878	43,51	43,75
13/10/2022	600.564	2,97%	39,83	39,405	42,99	42,27
12/10/2022	384.370	2,01%	40,27	39,3377	41,1555	41,05
11/10/2022	764.933	0,58%	40,75	39,06	42,1376	40,24
10/10/2022	388.688	-0,32%	41,29	40,48	41,84	40,86
07/10/2022	872.453	-11,11%	44,66	40,21	45,1167	40,80
06/10/2022	1.326.732	2,38%	43,43	41,50	46,00	45,16
05/10/2022	415.660	-5,17%	45,00	42,56	47,00	43,62
04/10/2022	612.381	4,53%	45,00	44,93	46,475	45,92
03/10/2022	780.305	2,29%	44,10	42,70	44,52	43,73
30/09/2022	719.824	-3,11%	44,12	42,69	44,20	42,75
29/09/2022	423.810	-8,31%	47,47	43,81	47,53	44,13
28/09/2022	374.390	0,15%	50,83	47,4268	48,53	48,12
27/09/2022	377.547	-7,40%	50,83	47,69	51,1824	48,04
26/09/2022	354.056	-1,08%	49,79	49,2001	51,27	49,40
23/09/2022	402.076	-1,71%	49,92	49,21	50,75	49,95
22/09/2022	490.973	-0,50%	51,01	50,02	51,38	50,82
21/09/2022	310.830	-3,42%	53,13	51,025	53,50	51,11
20/09/2022	312.824	-2,02%	53,20	52,41	53,655	52,92
19/09/2022	331.357	-0,64%	54,00	52,89	55,156	54,03
16/09/2022	535.696	1,76%	52,555	52,20	55,23	54,38
15/09/2022	609.001	-5,00%	55,79	53,2969	57,86	53,44
14/09/2022	339.788	-1,26%	56,51	54,88	56,94	56,22
13/09/2022	361.892	-4,84%	57,15	56,48	58,10	56,82
12/09/2022	290.095	3,11%	58,79	58,46	61,30	59,71
09/09/2022	337.962	2,07%	58,92	57,8801	59,25	59,20
08/09/2022	483.813	3,28%	56,745	55,19	57,815	59,50
07/09/2022	478.190	3,58%	57,65	56,14	58,2013	59,97
06/09/2022	606.567	-2,25%	65,41	55,97	61,675	57,91
05/09/2022	374.508	-2,25%	65,41	61,01	63,965	61,16
02/09/2022	374.508	-2,25%	65,41	61,01	63,965	61,16
01/09/2022	686.095	-6,51%	65,41	60,88	65,66	62,57
31/08/2022	254.347	-2,59%	69,00	66,91	69,75	66,95
30/08/2022	179.857	-2,58%	71,02	68,5708	71,1811	68,78
29/08/2022	333.341	-3,06%	71,35	70,57	72,23	70,66
26/08/2022	273.183	-3,92%	75,69	71,59	76,00	72,62
25/08/2022	150.516	2,33%	74,65	73,60	75,63	75,59
24/08/2022	161.875	-0,57%	74,65	73,59	75,10	73,953
23/08/2022	223.258	-0,74%	75,56	73,645	75,825	74,32
22/08/2022	279.667	-2,53%	75,72	74,05	76,1265	74,85
19/08/2022	312.943	-6,24%	80,95	75,815	80,73	76,79
18/08/2022	165.726	-0,28%	82,20	80,72	82,04	81,88
17/08/2022	231.615	-2,91%	83,19	80,71	83,53	82,11
16/08/2022	168.110	1,28%	83,19	81,50	85,00	84,58
15/08/2022	272.147	2,35%	81,51	81,04	83,72	83,51
12/08/2022	220.673	-0,56%	82,37	80,55	82,10	81,59
11/08/2022	235.611	1,49%	82,55	81,60	84,26	82,01