Sociedad Quimica Minera de Chile SA ADR (SQM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.113.929	3,47%	44,66	44,66	46,04	45,65
26/02/2024	440.033	1,03%	43,22	42,98	44,35	44,12
23/02/2024	719.875	1,23%	43,31	42,87	44,48	43,67
22/02/2024	706.619	0,51%	42,99	42,82	43,81	43,14
21/02/2024	616.104	1,20%	42,705	42,36	43,73	42,92
20/02/2024	855.193	-2,21%	43,95	41,76	43,80	42,41
19/02/2024	464.874	0,00%	42,18	42,07	43,79	43,37
16/02/2024	464.874	7,35%	42,18	42,07	43,79	43,37
15/02/2024	890.890	2,28%	40,38	40,12	42,56	41,32
14/02/2024	475.947	2,02%	40,70	40,27	41,28	40,40
13/02/2024	892.712	-5,15%	40,30	39,53	41,049	39,60
12/02/2024	910.309	3,75%	40,30	40,19	42,69	41,75
09/02/2024	381.749	-0,52%	40,31	39,8212	40,71	40,24
08/02/2024	569.815	-0,03%	40,59	39,74	40,64	40,46
07/02/2024	560.594	-0,12%	40,01	40,25	41,06	40,47
06/02/2024	956.616	2,97%	40,01	39,90	40,9799	40,52
05/02/2024	751.573	-3,17%	38,98	38,50	39,94	39,35
02/02/2024	846.749	-3,61%	43,17	40,078	41,33	40,64
01/02/2024	844.120	0,21%	43,17	42,00	43,625	42,16
31/01/2024	1.601.385	-6,78%	45,66	42,07	44,15	42,07
30/01/2024	740.208	-1,93%	45,66	44,83	45,99	45,13
29/01/2024	972.226	-2,00%	46,32	45,52	46,49	46,02
26/01/2024	416.304	-0,68%	47,46	46,94	48,21	46,96
25/01/2024	630.529	-3,04%	50,42	46,53	48,86	47,28
24/01/2024	561.552	0,70%	50,42	48,701	50,73	48,76
23/01/2024	600.319	1,17%	48,75	48,085	49,42	48,42
22/01/2024	676.146	-0,04%	46,80	46,59	49,465	47,86
19/01/2024	770.951	-0,15%	48,08	46,57	48,345	47,88
18/01/2024	553.225	-1,38%	49,10	47,58	49,30	47,95
17/01/2024	707.254	-1,38%	48,18	47,285	48,9799	48,62
16/01/2024	966.577	1,34%	49,73	48,41	49,88	49,30
15/01/2024	732.923	-2,72%	49,94	48,31	50,95	48,65
12/01/2024	732.923	-2,72%	49,94	48,31	50,95	48,65
11/01/2024	811.982	-0,77%	50,66	49,14	50,98	50,01
10/01/2024	1.268.839	-4,16%	53,89	49,52	52,42	50,40
09/01/2024	604.799	-2,72%	53,89	52,37	53,42	52,59
08/01/2024	617.986	-1,08%	53,75	53,51	54,30	54,06
05/01/2024	621.897	-1,00%	61,68	54,41	55,62	54,65
04/01/2024	790.971	-4,30%	61,68	55,10	57,44	55,20
03/01/2024	755.106	-2,96%	61,68	56,46	58,84	57,68
02/01/2024	553.288	-1,30%	61,68	58,35	60,45	59,44
29/12/2023	1.148.127	-2,73%	61,68	59,355	61,70	60,22
28/12/2023	1.163.651	1,54%	61,79	61,84	64,62	61,91
27/12/2023	320.276	-0,52%	61,79	60,6073	61,88	60,97
26/12/2023	333.373	1,91%	61,18	60,32	61,53	61,29
22/12/2023	415.997	3,16%	57,46	58,55	60,5099	60,36
21/12/2023	417.059	4,30%	57,46	57,62	58,61	58,51
20/12/2023	589.425	-3,24%	57,46	56,16	58,56	56,10
19/12/2023	574.718	2,69%	59,24	57,71	59,80	57,98
18/12/2023	587.649	-1,35%	58,17	56,42	58,455	56,46
15/12/2023	924.831	0,39%	56,64	56,0538	57,87	57,23
14/12/2023	1.710.751	4,74%	55,92	55,23	57,82	57,01
13/12/2023	1.318.257	10,17%	51,01	50,66	54,60	54,48
12/12/2023	891.014	-1,59%	50,15	48,77	50,27	49,45
11/12/2023	996.980	-2,29%	50,15	49,325	50,44	50,25
08/12/2023	926.440	-1,10%	53,00	51,24	53,62	51,43
07/12/2023	867.617	4,82%	51,45	50,87	52,8793	52,00
06/12/2023	1.023.972	2,32%	52,62	49,55	51,7799	49,61
05/12/2023	910.426	-1,39%	52,62	48,86	49,71	48,99
04/12/2023	953.029	-8,00%	52,62	49,21	52,835	49,68
01/12/2023	759.791	7,48%	50,71	50,105	54,16	54,00
30/11/2023	1.050.729	-0,67%	50,64	49,85	51,32	50,24
29/11/2023	855.774	0,98%	51,13	49,97	51,46	50,58
28/11/2023	455.870	0,74%	49,84	49,84	51,34	50,09
27/11/2023	536.473	-2,22%	51,35	48,3283	50,06	49,72
24/11/2023	356.284	0,12%	51,35	50,30	52,415	50,79
23/11/2023	527.388	-1,23%	51,35	50,09	51,73	50,70
22/11/2023	527.077	-1,17%	51,35	50,09	51,73	50,73
21/11/2023	601.341	-2,30%	52,44	51,20	52,91	51,33
20/11/2023	927.299	4,13%	50,73	50,61	53,69	52,75
17/11/2023	761.470	6,92%	47,87	47,73	50,83	50,66
16/11/2023	1.206.603	-8,00%	50,52	46,895	50,545	47,38
15/11/2023	863.252	-0,71%	52,61	51,02	53,1572	51,50
14/11/2023	920.652	7,82%	50,44	50,04	52,03	51,87
13/11/2023	3.773.708	2,41%	45,83	44,8601	50,9688	48,00
10/11/2023	608.260	-0,89%	47,36	45,94	47,21	46,87
09/11/2023	520.620	-0,62%	48,66	47,06	49,405	47,9032
08/11/2023	473.312	-0,62%	48,71	47,975	49,20	48,20
07/11/2023	516.702	1,13%	50,10	47,28	48,87	48,50
06/11/2023	748.945	-3,66%	50,10	47,045	50,13	47,96
03/11/2023	834.946	3,73%	47,52	49,0801	50,7463	49,78
02/11/2023	1.060.050	2,41%	47,52	46,475	49,01	47,99
01/11/2023	645.530	-1,92%	48,74	46,84	48,18	47,47
31/10/2023	597.166	-0,68%	48,74	48,12	49,56	48,40
30/10/2023	711.241	-4,57%	52,07	48,70	52,21	48,757
27/10/2023	220.245	0,04%	52,07	50,92	52,415	51,14
26/10/2023	849.820	0,43%	51,20	50,95	52,57	51,12
25/10/2023	527.672	-1,60%	51,20	50,0537	51,315	50,90
24/10/2023	445.892	3,90%	51,50	51,50	52,38	52,48
23/10/2023	609.016	-2,28%	50,72	49,74	51,34	50,51
20/10/2023	493.603	-1,88%	54,44	51,375	52,457	51,69
19/10/2023	697.971	-4,98%	54,44	52,355	54,58	52,68
18/10/2023	956.293	-6,75%	56,68	54,80	57,9799	55,44
17/10/2023	550.325	4,08%	57,00	56,67	59,68	59,45
16/10/2023	533.562	-0,56%	58,42	56,90	58,34	57,12
13/10/2023	649.967	-2,11%	58,42	56,39	58,98	57,44
12/10/2023	760.558	3,04%	59,40	58,04	59,98	58,68
11/10/2023	668.129	0,26%	57,20	56,49	58,045	56,95
10/10/2023	721.941	7,09%	54,21	54,185	56,84	56,80
09/10/2023	386.228	-2,64%	54,21	52,46	54,45	53,04