JM Smucker Company / The (SJM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.007.049 |
-5,08%
|
107,80
|
102,24
|
107,80
|
102,24
|
| 12/09/2025 |
710.309 |
-2,71%
|
109,50
|
107,80
|
109,97
|
107,80
|
| 11/09/2025 |
960.940 |
0,72%
|
110,00
|
109,61
|
111,26
|
110,86
|
| 10/09/2025 |
436.956 |
-0,77%
|
110,85
|
108,3275
|
110,85
|
110,03
|
| 09/09/2025 |
446.262 |
-0,64%
|
107,01
|
107,01
|
112,05
|
110,85
|
| 08/09/2025 |
815.045 |
-0,80%
|
112,90
|
109,94
|
112,90
|
111,59
|
| 05/09/2025 |
739.774 |
0,15%
|
112,34
|
112,00
|
114,06
|
112,51
|
| 04/09/2025 |
807.280 |
0,26%
|
113,6999
|
111,535
|
113,6999
|
112,34
|
| 03/09/2025 |
1.129.920 |
2,47%
|
108,86
|
108,86
|
112,07
|
112,05
|
| 02/09/2025 |
974.732 |
-1,05%
|
110,51
|
108,15
|
111,71
|
109,35
|
| 29/08/2025 |
1.416.447 |
3,55%
|
107,69
|
106,64
|
110,74
|
110,51
|
| 28/08/2025 |
1.822.922 |
1,02%
|
106,01
|
104,51
|
107,10
|
106,72
|
| 27/08/2025 |
4.071.517 |
-4,44%
|
102,50
|
100,25
|
106,75
|
105,67
|
| 26/08/2025 |
2.169.180 |
-0,96%
|
111,5501
|
109,68
|
111,84
|
110,58
|
| 25/08/2025 |
1.131.639 |
-1,49%
|
112,65
|
110,89
|
113,70
|
111,55
|
| 22/08/2025 |
1.196.590 |
0,21%
|
112,21
|
112,21
|
114,7488
|
113,20
|
| 21/08/2025 |
677.858 |
-0,08%
|
114,00
|
112,27
|
114,00
|
112,96
|
| 20/08/2025 |
1.386.110 |
0,80%
|
113,00
|
112,02
|
114,37
|
113,05
|
| 19/08/2025 |
1.083.047 |
0,50%
|
111,20
|
110,925
|
112,96
|
112,02
|
| 18/08/2025 |
1.089.855 |
0,64%
|
111,10
|
110,39
|
111,72
|
111,47
|
| 15/08/2025 |
750.330 |
0,38%
|
110,34
|
109,99
|
111,38
|
110,76
|
| 14/08/2025 |
645.062 |
-1,39%
|
110,74
|
110,34
|
112,93
|
110,34
|
| 13/08/2025 |
575.392 |
1,47%
|
112,21
|
111,21
|
113,375
|
113,01
|
| 12/08/2025 |
458.438 |
0,40%
|
111,63
|
110,5837
|
111,90
|
111,37
|
| 11/08/2025 |
755.156 |
0,19%
|
110,72
|
109,64
|
111,7396
|
110,93
|
| 08/08/2025 |
549.190 |
-0,21%
|
110,95
|
110,06
|
111,63
|
110,72
|
| 07/08/2025 |
612.405 |
1,76%
|
109,75
|
108,73
|
111,22
|
110,95
|
| 06/08/2025 |
597.563 |
-0,52%
|
109,60
|
108,51
|
110,065
|
109,03
|
| 05/08/2025 |
569.219 |
-0,36%
|
109,99
|
109,36
|
110,39
|
109,60
|
| 04/08/2025 |
631.650 |
1,60%
|
104,51
|
104,51
|
110,145
|
109,99
|
| 01/08/2025 |
901.343 |
0,85%
|
107,34
|
107,03
|
108,54
|
108,25
|
| 31/07/2025 |
947.075 |
-1,62%
|
108,36
|
106,91
|
108,73
|
107,34
|
| 30/07/2025 |
874.372 |
-2,45%
|
111,79
|
108,49
|
112,16
|
109,10
|
| 29/07/2025 |
869.826 |
2,84%
|
108,33
|
107,55
|
111,92
|
111,79
|
| 28/07/2025 |
827.618 |
-0,29%
|
108,59
|
107,55
|
109,97
|
108,70
|
| 25/07/2025 |
978.581 |
0,35%
|
109,33
|
107,89
|
110,32
|
109,02
|
| 24/07/2025 |
1.194.567 |
-0,44%
|
109,88
|
108,30
|
110,32
|
108,64
|
| 23/07/2025 |
934.672 |
-0,20%
|
105,665
|
105,63
|
110,13
|
109,12
|
| 22/07/2025 |
995.539 |
3,92%
|
106,43
|
104,60
|
109,41
|
109,34
|
| 21/07/2025 |
1.423.329 |
-0,89%
|
106,16
|
105,04
|
107,2488
|
105,22
|
| 18/07/2025 |
1.254.944 |
-2,52%
|
107,78
|
105,695
|
109,05
|
106,16
|
| 17/07/2025 |
1.242.224 |
1,21%
|
104,01
|
104,085
|
109,05
|
108,90
|
| 16/07/2025 |
1.128.384 |
3,12%
|
104,465
|
103,80
|
107,61
|
107,60
|
| 15/07/2025 |
934.471 |
-0,34%
|
104,19
|
103,57
|
105,70
|
104,35
|
| 14/07/2025 |
1.278.846 |
-0,05%
|
104,76
|
103,57
|
104,76
|
104,71
|
| 11/07/2025 |
1.077.876 |
0,10%
|
102,37
|
100,80
|
105,36
|
104,76
|
| 10/07/2025 |
1.439.978 |
0,47%
|
104,89
|
100,945
|
105,43
|
104,66
|
| 09/07/2025 |
1.021.948 |
0,68%
|
104,94
|
102,11
|
105,43
|
104,17
|
| 08/07/2025 |
859.956 |
-0,06%
|
102,00
|
102,00
|
104,225
|
103,47
|
| 07/07/2025 |
1.039.939 |
-0,53%
|
104,1999
|
102,83
|
104,35
|
103,53
|
| 04/07/2025 |
671.407 |
-1,29%
|
104,60
|
103,43
|
105,00
|
104,08
|
| 03/07/2025 |
670.903 |
-1,15%
|
102,535
|
102,336
|
105,63
|
104,02
|
| 02/07/2025 |
1.605.104 |
1,80%
|
98,40
|
98,33
|
104,95
|
104,83
|
| 01/07/2025 |
1.508.144 |
4,84%
|
98,35
|
95,44
|
103,84
|
102,95
|
| 30/06/2025 |
1.185.123 |
2,69%
|
95,46
|
95,25
|
98,50
|
98,20
|
| 27/06/2025 |
1.285.837 |
-0,59%
|
96,33
|
95,0808
|
97,22
|
95,63
|
| 26/06/2025 |
1.017.512 |
0,44%
|
96,35
|
95,41
|
97,22
|
96,14
|
| 25/06/2025 |
1.287.405 |
-1,51%
|
97,205
|
95,41
|
97,87
|
95,72
|
| 24/06/2025 |
1.018.346 |
-0,14%
|
97,41
|
96,26
|
98,60
|
97,19
|
| 23/06/2025 |
817.532 |
0,41%
|
95,99
|
95,99
|
98,60
|
97,33
|
| 20/06/2025 |
1.087.412 |
1,05%
|
96,01
|
93,30
|
97,655
|
96,93
|
| 18/06/2025 |
1.099.652 |
1,55%
|
94,73
|
93,30
|
96,276
|
95,96
|
| 17/06/2025 |
725.776 |
-0,90%
|
96,19
|
94,28
|
96,85
|
94,50
|
| 16/06/2025 |
1.219.576 |
-0,38%
|
96,10
|
94,28
|
96,85
|
95,36
|
| 13/06/2025 |
1.516.052 |
-1,70%
|
96,05
|
94,84
|
98,21
|
95,72
|
| 12/06/2025 |
2.207.534 |
1,57%
|
95,06
|
94,00
|
97,42
|
97,37
|
| 11/06/2025 |
3.735.583 |
1,16%
|
104,95
|
93,935
|
105,90
|
95,87
|
| 10/06/2025 |
8.166.088 |
-15,59%
|
111,06
|
93,935
|
111,93
|
94,41
|
| 09/06/2025 |
969.631 |
0,88%
|
111,42
|
110,31
|
111,93
|
111,85
|
| 06/06/2025 |
767.829 |
-0,14%
|
111,69
|
110,23
|
112,39
|
110,88
|
| 05/06/2025 |
451.041 |
-0,88%
|
112,67
|
110,58
|
113,88
|
111,04
|
| 04/06/2025 |
397.160 |
-0,42%
|
112,50
|
110,26
|
113,235
|
112,03
|
| 03/06/2025 |
429.695 |
0,45%
|
108,98
|
108,98
|
112,7725
|
112,50
|
| 02/06/2025 |
384.760 |
-0,54%
|
112,61
|
110,44
|
112,79
|
112,00
|
| 30/05/2025 |
469.624 |
0,15%
|
110,60
|
110,50
|
113,339
|
112,61
|
| 29/05/2025 |
431.949 |
1,37%
|
113,64
|
110,285
|
113,995
|
112,47
|
| 28/05/2025 |
673.467 |
-2,62%
|
112,345
|
108,88
|
114,10
|
110,95
|
| 27/05/2025 |
455.307 |
1,15%
|
112,01
|
111,86
|
114,10
|
113,93
|
| 23/05/2025 |
382.115 |
0,58%
|
112,08
|
110,525
|
112,78
|
112,64
|
| 22/05/2025 |
471.553 |
-0,48%
|
114,74
|
110,525
|
114,84
|
111,99
|
| 21/05/2025 |
443.883 |
-2,11%
|
113,51
|
112,49
|
119,99
|
112,53
|
| 20/05/2025 |
446.342 |
1,33%
|
113,32
|
112,84
|
115,61
|
114,95
|
| 19/05/2025 |
330.418 |
-0,04%
|
113,15
|
112,84
|
113,81
|
113,44
|
| 16/05/2025 |
441.837 |
1,72%
|
110,875
|
110,49
|
113,61
|
113,49
|
| 15/05/2025 |
450.511 |
2,17%
|
111,00
|
109,3676
|
112,76
|
111,57
|
| 14/05/2025 |
579.011 |
-1,10%
|
112,68
|
109,3676
|
112,82
|
110,26
|
| 13/05/2025 |
500.269 |
-0,90%
|
111,525
|
110,45
|
112,82
|
111,49
|
| 12/05/2025 |
743.133 |
0,86%
|
111,50
|
110,94
|
112,685
|
112,50
|
| 09/05/2025 |
565.197 |
-0,43%
|
112,55
|
111,42
|
113,57
|
111,54
|
| 08/05/2025 |
896.828 |
-0,21%
|
113,73
|
111,83
|
113,57
|
112,02
|
| 07/05/2025 |
669.111 |
-1,11%
|
113,495
|
111,9477
|
114,40
|
112,26
|
| 06/05/2025 |
462.297 |
-0,34%
|
114,01
|
112,46
|
114,565
|
113,52
|
| 05/05/2025 |
330.375 |
-0,74%
|
114,76
|
113,01
|
114,76
|
113,91
|
| 02/05/2025 |
380.508 |
0,87%
|
114,40
|
113,37
|
115,19
|
114,76
|
| 01/05/2025 |
395.306 |
-2,15%
|
116,16
|
113,70
|
120,00
|
113,77
|
| 30/04/2025 |
393.359 |
0,81%
|
113,70
|
112,13
|
116,78
|
116,27
|
| 29/04/2025 |
374.302 |
1,11%
|
115,245
|
112,13
|
115,74
|
115,29
|
| 28/04/2025 |
504.921 |
-1,05%
|
115,23
|
113,28
|
115,74
|
114,02
|
| 25/04/2025 |
395.415 |
-0,40%
|
116,85
|
113,27
|
116,99
|
115,23
|
| 24/04/2025 |
485.735 |
-1,62%
|
117,93
|
114,635
|
118,63
|
115,69
|
