BiG | O banco que entende os seus valores.

JM Smucker Company / The (SJM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	304.787	-0,11%	116,385	115,56	118,76	117,60
22/04/2025	516.445	1,58%	116,29	114,95	117,84	117,73
21/04/2025	391.828	-0,46%	116,38	114,95	117,308	115,90
17/04/2025	429.128	1,39%	116,985	114,30	117,88	116,44
16/04/2025	455.271	-1,23%	117,95	114,325	118,495	114,84
15/04/2025	409.311	-1,38%	117,95	116,00	118,495	116,27
14/04/2025	458.193	1,69%	115,94	115,94	118,79	117,90
11/04/2025	539.573	1,37%	114,45	113,8128	117,00	115,94
10/04/2025	739.694	-0,62%	108,835	112,06	115,61	114,37
09/04/2025	736.403	4,42%	108,835	108,1333	115,26	115,08
08/04/2025	949.335	-2,63%	114,945	109,30	115,92	110,18
07/04/2025	929.047	-1,85%	118,81	110,9318	115,33	113,03
04/04/2025	808.276	-2,67%	118,23	114,97	119,05	115,16
03/04/2025	755.720	-0,12%	119,40	117,42	120,76	118,32
02/04/2025	490.180	-0,06%	119,00	116,76	119,105	118,45
01/04/2025	524.172	0,09%	119,00	116,825	119,24	118,52
31/03/2025	811.946	1,80%	117,06	116,91	119,62	118,41
28/03/2025	667.828	-0,35%	117,22	115,74	117,75	116,32
27/03/2025	521.048	1,96%	114,90	114,51	116,98	116,73
26/03/2025	562.363	2,81%	111,41	111,41	114,84	114,48
25/03/2025	425.511	-0,36%	111,98	110,17	111,95	111,35
24/03/2025	545.367	1,87%	109,95	109,368	111,99	111,75
21/03/2025	864.058	0,32%	110,37	109,06	111,04	109,70
20/03/2025	511.667	-0,74%	110,37	109,08	110,70	109,35
19/03/2025	525.887	-0,64%	109,83	108,67	110,388	110,16
18/03/2025	552.976	-0,94%	111,45	110,5126	112,14	110,87
17/03/2025	545.832	0,28%	111,08	111,20	113,415	111,87
14/03/2025	391.989	-0,18%	110,54	110,19	112,235	111,56
13/03/2025	634.261	0,66%	111,765	110,9801	113,655	111,76
12/03/2025	626.604	-2,83%	116,59	110,37	112,735	111,03
11/03/2025	772.470	-2,43%	116,59	113,75	116,855	114,26
10/03/2025	935.454	-0,35%	111,14	116,825	121,48	117,10
07/03/2025	1.324.302	5,28%	111,42	111,275	120,355	117,38
06/03/2025	572.511	1,93%	109,34	109,03	112,6875	111,49
05/03/2025	635.179	-0,42%	112,255	108,57	111,27	109,38
04/03/2025	866.139	-2,01%	112,255	109,73	114,79	109,84
03/03/2025	795.625	1,45%	110,315	109,77	113,11	112,09
28/02/2025	831.314	1,27%	110,96	109,40	113,385	110,53
27/02/2025	1.314.595	-0,02%	112,50	103,55	110,83	109,14
26/02/2025	960.888	-2,94%	112,50	108,27	112,11	109,16
25/02/2025	583.956	1,36%	111,475	111,21	112,87	112,47
24/02/2025	634.485	0,19%	107,37	110,785	112,73	110,96
21/02/2025	859.011	2,53%	102,99	107,10	110,86	110,7499
20/02/2025	1.047.279	4,16%	100,61	102,795	107,47	107,30
19/02/2025	806.931	2,60%	100,61	100,14	103,11	103,02