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 > >>
06/10/2023	377.917	2,66%	52,88	52,42	55,04	54,48
05/10/2023	601.046	-3,58%	55,42	52,72	54,71	53,07
04/10/2023	485.392	0,88%	55,42	53,78	55,82	55,04
03/10/2023	404.233	-2,99%	55,36	54,43	55,84	54,56
02/10/2023	529.223	-5,75%	59,80	56,0645	59,11	56,24
29/09/2023	580.128	2,46%	59,80	59,204	60,52	59,67
28/09/2023	1.032.072	6,20%	55,46	55,37	58,55	58,24
27/09/2023	619.199	-1,39%	56,26	54,28	56,41	54,84
26/09/2023	602.433	-1,37%	56,46	55,42	56,955	55,61
25/09/2023	789.103	-0,70%	56,46	56,1025	57,13	56,38
22/09/2023	531.829	-1,27%	59,04	56,70	59,31	56,78
21/09/2023	563.668	-2,19%	60,54	57,40	58,61	57,51
20/09/2023	599.280	-1,95%	60,54	58,63	61,0869	58,80
19/09/2023	360.397	-0,13%	60,25	59,315	60,5199	59,97
18/09/2023	360.910	-2,28%	61,00	59,505	61,125	60,05
15/09/2023	591.263	0,69%	61,435	61,055	62,58	61,45
14/09/2023	551.613	2,18%	58,83	60,47	61,26	61,03
13/09/2023	713.505	2,72%	58,83	58,75	60,505	59,73
12/09/2023	400.554	-2,42%	59,68	58,05	59,85	58,15
11/09/2023	539.815	0,51%	60,06	59,44	60,155	59,59
08/09/2023	563.310	-2,63%	60,95	59,125	61,21	59,29
07/09/2023	468.114	-2,08%	62,91	60,55	62,17	60,89
06/09/2023	823.098	-1,52%	62,91	61,73	63,40	62,18
05/09/2023	690.011	-0,10%	63,28	62,74	63,67	63,14
04/09/2023	841.893	0,98%	63,28	62,60	64,46	63,20
01/09/2023	841.893	0,98%	63,28	62,60	64,46	63,20
31/08/2023	1.256.231	0,35%	63,28	61,87	62,84	62,59
30/08/2023	721.201	-1,00%	63,28	62,30	63,47	62,37
29/08/2023	1.136.988	2,29%	61,71	61,63	63,48	63,13
28/08/2023	697.458	-2,90%	63,13	61,48	64,07	61,72
25/08/2023	798.651	-2,46%	65,22	63,235	65,58	63,56
24/08/2023	613.600	-1,36%	66,35	65,11	66,41	65,16
23/08/2023	517.532	1,49%	65,00	64,385	66,26	66,06
22/08/2023	707.685	0,23%	65,64	65,09	65,94	65,09
21/08/2023	902.048	2,35%	64,80	64,685	65,98	64,94
18/08/2023	585.679	-0,36%	63,80	62,54	63,78	63,45
17/08/2023	1.123.177	-0,80%	63,80	62,68	65,7519	64,17
16/08/2023	613.138	1,23%	64,50	64,32	65,87	66,00
15/08/2023	561.145	-1,56%	68,15	64,65	65,65	65,20
14/08/2023	512.480	-1,72%	68,15	64,8497	66,6601	66,23
11/08/2023	442.084	-2,06%	68,15	67,302	68,47	67,39
10/08/2023	347.799	-1,23%	70,65	68,78	70,895	68,81
09/08/2023	356.535	-0,14%	68,86	68,95	70,17	69,67
08/08/2023	484.903	-0,19%	68,86	67,93	69,96	69,77
07/08/2023	366.338	-1,62%	71,86	69,65	70,7689	69,90
04/08/2023	485.402	1,05%	70,88	70,50	72,94	71,05
03/08/2023	487.721	-0,28%	72,05	70,01	72,38	70,31
02/08/2023	610.584	-2,18%	73,21	69,83	71,51	70,50
01/08/2023	636.298	-2,21%	73,21	71,46	73,50	72,06
31/07/2023	993.024	-1,23%	74,50	73,35	75,12	73,69
28/07/2023	466.423	3,61%	73,06	72,47	74,8452	74,61
27/07/2023	575.005	-3,38%	75,28	71,95	74,66	72,01
26/07/2023	360.405	-0,68%	75,28	74,47	75,855	74,53
25/07/2023	573.935	3,92%	76,895	73,96	75,7713	75,04
24/07/2023	927.101	-3,05%	76,895	71,23	73,33	72,21
21/07/2023	899.404	-3,23%	76,895	74,23	77,085	75,57
20/07/2023	657.308	-2,16%	79,52	76,7607	79,78	78,09
19/07/2023	508.817	0,52%	78,82	78,16	80,06	79,81
18/07/2023	422.868	0,51%	78,82	78,40	80,07	79,40
17/07/2023	491.682	1,05%	77,72	76,62	79,17	79,00
14/07/2023	612.261	-0,32%	80,515	77,1625	79,18	78,18
13/07/2023	515.694	-1,20%	80,515	78,41	80,70	78,43
12/07/2023	678.415	0,93%	75,92	79,785	81,50	80,17
11/07/2023	500.551	0,08%	75,92	78,5233	80,31	79,43
10/07/2023	552.822	0,16%	75,92	77,92	79,63	79,37
07/07/2023	826.938	6,35%	75,92	74,52	79,29	79,24
06/07/2023	783.229	-2,31%	75,92	72,54	74,855	74,51
05/07/2023	735.428	-0,38%	73,41	75,64	77,74	76,27
04/07/2023	596.619	5,21%	73,41	73,34	76,56	76,40
03/07/2023	584.610	4,68%	73,41	73,34	76,56	76,0213
30/06/2023	618.646	1,61%	71,69	71,36	72,97	72,62
29/06/2023	390.229	1,43%	70,42	70,34	71,675	71,47
28/06/2023	935.454	-2,42%	72,19	69,17	72,19	70,46
27/06/2023	492.897	1,28%	71,94	70,67	72,51	72,21
26/06/2023	330.335	2,37%	70,19	69,98	71,885	71,30
23/06/2023	267.371	-1,69%	72,00	69,1887	70,35	69,645
22/06/2023	370.738	-2,40%	72,00	70,28	72,18	70,84
21/06/2023	378.356	0,83%	71,33	71,33	73,135	72,58
20/06/2023	420.840	-0,25%	71,68	69,9429	72,18	71,98
19/06/2023	565.935	0,22%	70,72	71,7155	73,50	72,16
16/06/2023	565.935	0,22%	70,72	71,7155	73,50	72,16
15/06/2023	397.052	1,70%	72,53	70,54	72,12	72,00
14/06/2023	479.302	-1,65%	72,53	70,25	72,54	70,80
13/06/2023	470.115	3,91%	70,24	69,66	72,00	71,99
12/06/2023	539.621	-1,84%	69,95	67,73	70,06	69,28
09/06/2023	396.482	-0,80%	71,28	70,20	72,33	70,58
08/06/2023	401.239	-0,15%	71,28	70,13	71,62	71,15
07/06/2023	449.322	0,52%	71,01	69,7802	71,81	71,26
06/06/2023	472.329	3,57%	68,38	67,90	71,18	70,89
05/06/2023	324.514	0,21%	68,62	67,945	69,375	68,45
02/06/2023	525.553	3,23%	64,46	67,5981	69,08	68,31
01/06/2023	496.327	3,12%	64,46	64,44	66,97	66,17
31/05/2023	623.826	0,88%	67,37	65,8025	67,93	64,17
30/05/2023	623.826	0,88%	67,37	65,8025	67,93	66,87
29/05/2023	526.374	0,30%	66,46	65,805	66,805	66,29
26/05/2023	526.374	0,30%	66,46	65,805	66,805	66,29
25/05/2023	1.034.375	-4,04%	69,88	65,40	68,815	66,28
24/05/2023	584.422	-3,70%	70,97	68,20	71,1899	69,07
23/05/2023	592.799	0,80%	70,66	70,41	73,12	71,72
22/05/2023	692.589	0,10%	70,35	70,72	72,115	71,15