JM Smucker Company / The (SJM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	954.327	-1,32%	115,86	111,5923	116,49	115,00
05/10/2023	600.127	-2,82%	119,90	116,49	120,435	116,9222
04/10/2023	484.109	-0,08%	120,64	118,4211	120,64	120,32
03/10/2023	495.697	-0,86%	121,33	119,935	121,80	120,41
02/10/2023	519.928	-1,18%	122,91	120,62	123,29	121,46
29/09/2023	643.861	-1,36%	124,32	122,64	124,77	122,91
28/09/2023	482.697	-0,66%	128,42	124,215	126,44	124,61
27/09/2023	687.615	-2,31%	128,42	124,52	128,44	125,44
26/09/2023	799.146	1,51%	126,545	126,00	128,64	128,41
25/09/2023	318.058	-0,07%	126,37	125,855	127,2576	126,50
22/09/2023	319.830	-1,63%	128,20	126,545	128,70	126,59
21/09/2023	623.050	0,34%	127,825	127,67	129,74	128,69
20/09/2023	594.701	0,71%	127,825	126,94	129,30	128,26
19/09/2023	839.278	0,47%	126,59	126,16	127,70	127,36
18/09/2023	472.192	-0,05%	127,62	125,23	127,385	126,77
15/09/2023	676.718	-0,46%	128,21	126,2578	127,385	126,83
14/09/2023	1.142.245	-0,77%	128,21	126,25	128,40	127,42
13/09/2023	1.040.404	-1,12%	132,175	128,36	131,21	128,41
12/09/2023	2.061.046	-1,37%	132,175	129,05	132,0968	129,86
11/09/2023	2.832.073	-7,01%	131,28	129,12	133,3831	131,66
08/09/2023	437.464	0,88%	140,55	140,05	141,61	141,58
07/09/2023	666.977	-0,56%	141,58	139,56	142,24	140,34
06/09/2023	512.022	-1,32%	143,54	140,70	142,85	141,13
05/09/2023	488.082	0,37%	142,25	142,09	144,2479	143,01
04/09/2023	376.082	-1,70%	145,18	142,32	145,95	142,49
01/09/2023	376.082	-1,70%	145,18	142,32	145,95	142,49
31/08/2023	523.730	0,74%	144,00	142,885	145,23	144,95
30/08/2023	513.416	-1,41%	145,20	143,43	146,29	143,88
29/08/2023	1.054.411	2,14%	146,425	143,17	147,475	145,94
28/08/2023	670.084	0,56%	142,97	142,5979	143,665	142,89
25/08/2023	446.656	0,98%	141,77	141,00	142,875	142,10
24/08/2023	487.672	0,85%	139,78	139,30	141,165	140,72
23/08/2023	386.484	-0,10%	139,52	139,19	140,51	139,53
22/08/2023	386.085	-0,04%	139,20	138,36	139,9628	139,67
21/08/2023	388.819	-1,63%	141,54	138,80	141,695	139,73
18/08/2023	448.242	0,83%	142,77	141,05	142,76	142,05
17/08/2023	434.496	-1,20%	142,77	140,265	142,98	140,88
16/08/2023	247.326	-0,66%	145,08	143,46	145,05	143,65
15/08/2023	214.457	-1,36%	146,30	144,53	146,275	144,61
14/08/2023	385.793	-0,92%	147,95	146,52	149,46	146,60
11/08/2023	232.342	0,43%	147,95	147,15	148,37	147,96
10/08/2023	221.570	-0,56%	148,54	147,03	149,19	147,32
09/08/2023	324.552	1,13%	146,55	146,39	148,86	148,15
08/08/2023	377.889	-1,77%	149,27	146,145	149,64	146,49
07/08/2023	227.031	-0,01%	149,565	148,85	150,00	149,13
04/08/2023	193.694	-0,60%	150,39	148,99	151,18	149,15
03/08/2023	185.405	-1,12%	151,52	149,75	151,99	150,05
02/08/2023	239.968	1,39%	151,62	150,025	153,00	151,75
01/08/2023	241.463	-0,65%	151,62	149,10	151,55	149,67
31/07/2023	298.128	-0,23%	151,46	149,95	151,34	150,65
28/07/2023	240.921	0,41%	150,96	150,46	151,57	150,99
27/07/2023	348.989	-1,22%	152,30	149,615	152,79	150,38
26/07/2023	218.610	-0,49%	152,22	151,67	153,545	152,23
25/07/2023	267.288	-0,10%	153,79	151,89	153,5375	152,98
24/07/2023	260.295	0,67%	152,70	152,21	153,94	153,13
21/07/2023	268.748	-0,24%	152,59	151,735	153,195	152,11
20/07/2023	296.405	1,86%	150,29	149,705	152,51	152,48
19/07/2023	251.716	1,33%	148,83	148,43	149,90	149,69
18/07/2023	331.567	-0,51%	148,815	147,06	149,61	147,72
17/07/2023	426.901	0,29%	147,45	147,395	149,40	148,48
14/07/2023	336.230	0,30%	148,38	146,445	148,645	148,05
13/07/2023	344.706	0,27%	147,39	145,725	147,86	147,61
12/07/2023	424.212	-0,39%	147,65	146,32	148,075	147,22
11/07/2023	333.850	0,98%	146,55	146,34	147,849	147,80
10/07/2023	361.929	-0,91%	148,54	146,07	148,61	146,37
07/07/2023	262.627	-0,53%	148,54	147,41	148,90	147,71
06/07/2023	284.905	-0,60%	148,46	148,19	149,96	148,50
05/07/2023	469.333	-0,67%	149,22	148,475	150,345	149,39
04/07/2023	209.885	1,95%	147,16	146,71	150,5906	150,55
03/07/2023	209.885	1,95%	147,16	146,71	150,5906	150,55
30/06/2023	267.949	0,89%	146,88	146,585	147,94	147,67
29/06/2023	367.135	0,84%	144,59	144,09	146,79	146,37
28/06/2023	826.909	-3,73%	148,52	144,155	148,51	145,15
27/06/2023	286.833	-0,63%	151,615	150,40	152,43	150,78
26/06/2023	289.742	0,95%	152,70	148,47	151,84	151,74
23/06/2023	232.267	-1,12%	152,70	150,18	152,685	150,32
22/06/2023	243.704	-0,31%	150,53	151,35	153,285	152,02
21/06/2023	333.824	0,76%	150,53	150,515	152,51	152,49
20/06/2023	203.290	-1,15%	153,16	151,30	153,96	151,34
19/06/2023	287.101	0,14%	152,88	152,79	154,335	153,10
16/06/2023	287.101	0,14%	152,88	152,79	154,335	153,10
15/06/2023	202.225	0,28%	152,87	152,27	154,14	152,88
14/06/2023	230.680	0,81%	151,24	150,68	153,26	152,46
13/06/2023	308.841	0,10%	149,99	148,40	151,44	151,23
12/06/2023	396.584	-1,62%	153,07	150,57	153,05	151,08
09/06/2023	476.261	1,70%	150,82	150,695	153,85	153,57
08/06/2023	499.793	1,74%	148,41	148,04	151,02	151,01
07/06/2023	585.976	1,50%	145,33	142,76	149,12	148,43
06/06/2023	780.364	-1,83%	151,825	144,37	156,03	146,23
05/06/2023	635.182	-0,01%	150,135	148,40	151,19	148,96
02/06/2023	416.225	2,82%	144,64	144,585	149,01	148,98
01/06/2023	396.503	-1,15%	146,94	144,35	147,59	144,90
31/05/2023	423.617	-0,85%	145,51	144,26	146,53	146,59
30/05/2023	423.617	-0,85%	145,51	144,26	146,53	145,31
29/05/2023	424.338	-0,38%	146,35	145,81	147,56	146,56
26/05/2023	424.338	-0,38%	146,35	145,81	147,56	146,56
25/05/2023	347.618	-0,96%	148,09	146,59	148,24	147,12
24/05/2023	340.683	-0,58%	149,71	148,50	150,215	148,54
23/05/2023	394.688	-0,18%	152,02	148,195	150,12	149,40
22/05/2023	282.960	-1,46%	152,02	149,45	152,474	149,67