BiG | O banco que entende os seus valores.

Sociedad Quimica Minera de Chile SA ADR (SQM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	615.639	3,36%	42,71	42,385	43,825	43,47
12/09/2025	415.808	-1,57%	42,6135	41,40	42,6135	41,97
11/09/2025	859.410	1,67%	41,57	40,90	43,20	42,61
10/09/2025	535.451	0,97%	41,64	41,365	42,355	41,85
09/09/2025	1.079.542	-8,84%	43,20	41,42	43,37	41,47
08/09/2025	487.642	-0,81%	46,39	44,75	46,39	45,48
05/09/2025	692.198	3,62%	46,00	45,51	47,04	45,86
04/09/2025	440.988	1,33%	44,67	43,37	44,69	44,26
03/09/2025	458.184	0,67%	43,80	42,68	43,94	43,68
02/09/2025	770.923	-4,66%	44,80	42,73	44,80	43,39
29/08/2025	521.758	-0,37%	46,89	45,50	47,19	45,51
28/08/2025	535.929	-2,64%	46,25	45,59	46,69	45,68
27/08/2025	818.476	2,78%	45,9988	45,2479	47,12	46,94
26/08/2025	557.525	-2,10%	46,70	45,22	47,125	45,67
25/08/2025	461.730	0,60%	45,9845	45,9845	47,51	46,65
22/08/2025	797.856	2,56%	44,73	44,73	46,465	46,37
21/08/2025	525.517	2,01%	44,00	43,51	45,54	45,25
20/08/2025	830.972	-1,57%	44,00	42,60	44,37	44,36
19/08/2025	610.531	-2,28%	45,91	45,0312	46,05	45,05
18/08/2025	715.032	2,33%	45,40	45,05	46,625	46,13
15/08/2025	357.835	-1,01%	46,00	45,01	46,00	45,08
14/08/2025	614.320	-1,96%	46,00	45,16	46,06	45,54
13/08/2025	962.826	1,51%	46,10	45,75	47,07	46,45
12/08/2025	1.434.332	-0,31%	45,70	44,68	46,91	45,76
11/08/2025	2.553.472	8,72%	45,60	44,88	47,36	45,90
08/08/2025	1.510.640	9,18%	39,75	39,75	42,30	42,22
07/08/2025	710.137	6,62%	37,16	37,10	38,72	38,67
06/08/2025	363.230	0,39%	36,10	35,855	36,68	36,27
05/08/2025	299.966	-0,69%	36,88	35,75	36,88	36,13
04/08/2025	277.275	1,56%	35,80	35,80	36,62	36,38
01/08/2025	351.795	-2,59%	35,80	35,675	36,61	35,80
31/07/2025	833.905	-1,63%	37,29	36,225	37,2999	36,75
30/07/2025	848.880	-3,76%	38,80	37,05	38,80	37,37
29/07/2025	514.562	-0,79%	40,00	38,18	40,50	38,82
28/07/2025	1.345.934	-6,05%	40,65	39,00	40,65	39,13
25/07/2025	935.186	0,58%	40,71	40,93	42,31	41,65
24/07/2025	1.270.651	4,70%	40,66	39,01	42,33	41,41
23/07/2025	1.295.220	-3,89%	39,125	38,65	41,44	39,55
22/07/2025	1.510.933	6,33%	39,475	38,52	41,44	41,15
21/07/2025	812.105	0,78%	39,49	38,52	39,8362	38,70
18/07/2025	1.049.259	-0,69%	36,52	36,26	40,54	38,68
17/07/2025	1.860.300	7,12%	36,56	35,71	39,43	38,95
16/07/2025	861.568	-0,69%	36,97	35,71	38,58	36,25
15/07/2025	689.769	-3,75%	38,70	36,415	38,70	36,50
14/07/2025	745.699	0,77%	38,19	37,28	38,44	37,92
11/07/2025	670.760	-3,81%	38,37	37,595	40,66	37,63
10/07/2025	1.015.514	1,74%	37,935	37,40	40,66	39,12
09/07/2025	863.391	1,32%	36,23	36,01	38,715	38,45
08/07/2025	1.215.216	5,56%	36,605	35,37	38,54	37,95
07/07/2025	569.159	-3,23%	36,96	35,37	36,96	35,95
04/07/2025	457.395	-0,03%	37,91	36,765	38,28	37,15
03/07/2025	454.637	1,90%	36,04	35,90	38,28	37,11
02/07/2025	942.539	6,35%	35,26	34,83	37,74	37,44
01/07/2025	484.685	-0,17%	34,67	34,44	35,895	35,21
30/06/2025	436.516	0,77%	35,16	34,44	35,44	35,27
27/06/2025	598.159	-0,71%	34,62	34,48	36,13	35,01
26/06/2025	860.080	2,86%	33,90	33,42	36,13	35,25
25/06/2025	592.522	0,93%	33,33	33,28	34,92	34,27
24/06/2025	667.011	3,16%	32,01	31,935	34,92	33,95
23/06/2025	587.170	2,59%	32,20	31,935	32,95	32,91
20/06/2025	327.349	-3,08%	33,00	32,0249	33,155	32,08
19/06/2025	668.084	2,65%	32,21	32,16	33,30	33,11
18/06/2025	548.133	2,95%	32,96	32,16	33,30	33,11
17/06/2025	436.406	-2,99%	33,29	32,16	33,5679	32,16
16/06/2025	356.181	1,13%	33,312	32,82	33,5679	33,15
13/06/2025	371.173	-1,71%	33,64	32,60	33,71	32,78
12/06/2025	372.461	-1,91%	34,48	33,10	34,54	33,35
11/06/2025	570.394	-0,24%	33,79	33,495	34,84	34,00
10/06/2025	624.109	1,61%	33,36	33,1309	34,37	34,08
09/06/2025	597.089	2,38%	32,99	32,99	33,99	33,54
06/06/2025	285.754	1,42%	32,40	31,93	33,03	32,76
05/06/2025	508.947	0,87%	31,37	31,40	33,05	32,30
04/06/2025	651.459	3,89%	31,04	29,36	32,64	32,02
03/06/2025	495.609	2,63%	30,355	29,3915	31,03	30,82
02/06/2025	678.873	-1,31%	30,38	29,41	30,425	30,03
30/05/2025	673.432	-3,27%	31,35	30,1893	32,065	30,43
29/05/2025	785.759	0,42%	32,65	31,14	32,835	31,46
28/05/2025	891.446	-4,22%	33,205	31,18	33,38	31,33
27/05/2025	698.557	-0,82%	33,55	32,66	33,55	32,71
23/05/2025	379.951	-0,96%	33,55	32,61	33,72	32,98
22/05/2025	560.119	-0,60%	34,15	33,1242	34,30	33,30
21/05/2025	352.733	-2,13%	34,36	33,455	34,87	33,50
20/05/2025	310.377	-0,98%	34,36	34,085	35,00	34,23
19/05/2025	324.769	-0,75%	34,92	34,085	34,92	34,57
16/05/2025	361.065	-3,65%	35,41	33,65	35,60	34,83
15/05/2025	217.159	-2,15%	36,00	34,84	36,05	35,08
14/05/2025	220.032	-0,08%	36,13	35,5771	36,51	35,85
13/05/2025	284.115	-0,42%	36,03	35,845	36,66	35,88
12/05/2025	502.455	3,34%	36,19	35,865	36,66	36,03
09/05/2025	345.150	1,72%	34,05	33,70	35,10	34,86
08/05/2025	262.824	2,09%	33,79	33,25	34,75	34,27
07/05/2025	618.737	-0,83%	33,55	33,25	34,345	33,57
06/05/2025	282.174	-0,03%	33,92	33,44	34,215	33,85
05/05/2025	261.742	-0,44%	33,93	33,70	34,205	33,86
02/05/2025	323.864	0,15%	34,535	33,85	35,00	34,01
01/05/2025	249.959	-0,70%	34,23	33,4821	34,8484	33,96
30/04/2025	650.335	-2,15%	34,73	33,4821	35,15	34,20
29/04/2025	644.796	0,69%	35,695	34,45	36,14	34,96
28/04/2025	649.020	-3,02%	35,90	34,47	36,14	34,72
25/04/2025	216.702	-0,11%	35,29	35,085	36,07	35,80