JM Smucker Company / The (SJM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.680.217	-2,08%	124,65	119,67	126,84	122,64
26/02/2024	744.940	-0,53%	125,64	124,66	126,50	125,25
23/02/2024	483.027	1,31%	124,52	123,66	127,15	125,92
22/02/2024	720.644	-1,42%	124,905	121,79	124,825	124,29
21/02/2024	478.835	0,16%	125,29	124,191	126,21	126,08
20/02/2024	479.314	1,44%	124,405	124,10	126,92	125,88
19/02/2024	714.642	0,00%	123,87	122,66	124,90	124,09
16/02/2024	714.642	-0,08%	123,87	122,66	124,90	124,09
15/02/2024	624.023	0,18%	124,83	123,85	126,105	124,41
14/02/2024	481.455	-1,86%	126,83	124,36	127,6799	125,25
13/02/2024	527.262	-1,63%	127,50	126,66	130,79	127,62
12/02/2024	413.643	1,44%	130,42	127,37	129,915	129,74
09/02/2024	395.658	-2,43%	130,42	127,67	130,43	127,90
08/02/2024	423.882	-0,40%	131,82	130,74	133,2227	131,09
07/02/2024	542.941	-0,45%	133,00	131,33	133,83	131,62
06/02/2024	922.963	2,32%	132,545	128,83	133,2895	132,21
05/02/2024	448.697	-2,63%	132,545	129,22	132,46	129,21
02/02/2024	455.484	-0,78%	132,545	132,55	134,335	132,70
01/02/2024	427.135	1,67%	132,545	131,57	134,31	133,74
31/01/2024	368.462	-1,05%	133,26	131,13	133,46	131,55
30/01/2024	433.586	1,03%	131,70	130,68	133,01	132,94
29/01/2024	662.789	-0,08%	131,70	130,08	131,94	131,59
26/01/2024	834.325	0,11%	132,27	131,11	132,7325	131,69
25/01/2024	356.914	1,40%	130,36	129,66	131,68	131,55
24/01/2024	478.703	-1,14%	129,24	129,32	131,65	129,74
23/01/2024	661.012	1,93%	129,24	127,81	131,30	131,24
22/01/2024	463.624	-0,35%	129,00	127,57	129,14	128,75
19/01/2024	410.891	-0,08%	129,00	127,40	129,89	129,20
18/01/2024	543.018	-1,11%	130,385	128,52	130,515	129,30
17/01/2024	559.463	2,02%	127,72	127,6625	130,775	130,75
16/01/2024	770.435	-1,04%	128,79	127,98	129,63	128,16
15/01/2024	642.823	1,82%	127,99	127,54	129,615	129,50
12/01/2024	642.823	1,82%	127,99	127,54	129,615	129,50
11/01/2024	421.499	-1,79%	128,76	126,89	129,02	127,18
10/01/2024	523.099	-1,30%	130,45	129,395	131,32	129,50
09/01/2024	495.809	1,70%	128,65	127,845	131,365	131,21
08/01/2024	396.748	0,72%	127,855	127,825	129,24	129,02
05/01/2024	337.200	-0,42%	128,55	127,68	130,405	128,10
04/01/2024	463.009	-0,89%	129,00	128,17	129,95	128,64
03/01/2024	460.110	0,17%	130,44	129,714	131,30	129,79
02/01/2024	520.160	2,52%	126,44	126,32	129,83	129,57
29/12/2023	271.152	0,48%	125,50	125,375	126,453	126,38
28/12/2023	311.001	0,54%	125,385	124,76	126,09	125,78
27/12/2023	370.996	-0,14%	125,385	124,61	125,385	125,11
26/12/2023	299.938	0,43%	124,45	124,1529	125,71	125,29
22/12/2023	297.118	0,89%	124,57	124,065	125,665	124,76
21/12/2023	386.368	1,09%	122,29	122,02	123,93	123,66
20/12/2023	538.976	-1,60%	123,76	121,45	123,915	122,33
19/12/2023	457.783	0,33%	123,76	123,23	124,70	124,32
18/12/2023	489.299	0,26%	125,00	122,38	124,47	123,91
15/12/2023	664.377	-1,41%	125,00	122,95	125,325	123,59
14/12/2023	940.274	-1,09%	127,49	124,93	127,88	125,36
13/12/2023	668.951	1,64%	124,345	123,4949	126,975	126,74
12/12/2023	1.087.819	2,63%	120,04	121,13	125,12	124,69
11/12/2023	683.276	1,82%	120,04	119,905	121,50	121,50
08/12/2023	638.027	-1,43%	118,065	119,20	121,355	119,33
07/12/2023	1.384.175	2,89%	118,065	117,135	122,0931	121,06
06/12/2023	1.150.774	1,33%	115,56	114,58	119,16	117,66
05/12/2023	1.599.157	3,28%	115,92	114,60	118,38	116,12
04/12/2023	1.070.432	0,91%	111,645	111,505	113,71	112,43
01/12/2023	582.486	1,54%	109,95	109,558	111,54	111,42
30/11/2023	655.210	1,06%	108,60	107,76	109,865	109,73
29/11/2023	956.398	-0,92%	109,20	108,21	109,52	108,58
28/11/2023	544.606	-1,36%	113,15	109,54	111,10	109,59
27/11/2023	732.530	-1,92%	113,15	110,61	113,23	111,10
24/11/2023	219.897	-0,04%	113,52	112,97	113,935	113,27
23/11/2023	604.552	1,00%	112,23	111,875	113,4475	113,31
22/11/2023	591.699	1,00%	112,23	111,875	113,4475	113,31
21/11/2023	613.058	-0,06%	112,46	111,295	112,605	112,19
20/11/2023	611.561	0,51%	111,05	110,53	112,57	112,26
17/11/2023	551.632	0,38%	111,38	110,125	112,01	111,69
16/11/2023	680.583	0,39%	111,30	110,2394	112,02	111,27
15/11/2023	600.149	0,65%	111,30	110,81	112,09	111,90
14/11/2023	771.304	2,75%	109,475	108,69	111,47	111,18
13/11/2023	540.675	-0,50%	108,79	108,01	109,68	108,20
10/11/2023	437.816	-0,36%	109,03	107,78	109,24	108,74
09/11/2023	557.665	0,72%	108,60	107,82	109,56	109,13
08/11/2023	822.412	-1,63%	110,17	107,34	112,00	108,35
07/11/2023	680.082	-2,39%	111,92	109,64	112,00	110,14
06/11/2023	580.870	-0,56%	113,35	112,49	113,99	112,84
03/11/2023	528.975	-0,53%	113,33	113,32	115,04	113,47
02/11/2023	562.106	0,96%	113,33	112,57	114,92	114,07
01/11/2023	571.728	-0,75%	114,095	112,83	114,34	112,99
31/10/2023	459.186	0,17%	113,99	112,95	114,17	113,84
30/10/2023	564.701	0,80%	112,52	112,18	113,76	113,65
27/10/2023	320.117	-0,15%	112,52	112,15	113,79	112,86
26/10/2023	918.986	-1,28%	114,13	112,84	114,79	113,03
25/10/2023	1.008.496	1,75%	112,25	112,43	115,085	114,50
24/10/2023	553.783	0,46%	112,66	111,86	113,265	112,53
23/10/2023	638.255	-0,63%	112,66	111,88	113,75	112,02
20/10/2023	577.961	-0,96%	114,05	112,475	114,72	112,73
19/10/2023	620.040	-0,86%	114,58	112,62	114,95	113,82
18/10/2023	453.125	0,76%	112,72	114,03	115,87	114,81
17/10/2023	491.032	1,08%	112,72	112,08	113,97	113,94
16/10/2023	669.226	-0,52%	114,735	112,09	114,2572	112,72
13/10/2023	472.836	1,60%	114,735	110,51	113,28	113,31
12/10/2023	880.259	-2,79%	114,735	110,49	114,74	111,53
11/10/2023	488.225	-1,06%	116,16	114,08	116,31	114,73
10/10/2023	603.684	0,97%	116,16	114,9234	116,2558	115,96
09/10/2023	598.078	-0,13%	115,86	114,00	116,14	114,85