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
<< < 2 3 4 5 6 > >>
24/04/2025	401.460	2,61%	36,13	34,91	36,77	35,84
23/04/2025	401.878	-1,05%	34,57	34,46	36,77	34,93
22/04/2025	461.181	2,98%	34,94	33,94	35,9494	35,30
21/04/2025	361.471	-1,83%	34,92	33,94	35,045	34,28
17/04/2025	411.474	0,98%	34,77	34,00	35,32	34,92
16/04/2025	543.089	-0,86%	35,855	34,08	35,9469	34,58
15/04/2025	638.098	-2,57%	35,44	34,25	35,9469	34,87
14/04/2025	586.829	2,79%	33,58	35,20	36,26	35,79
11/04/2025	528.347	4,44%	33,61	33,10	35,155	34,82
10/04/2025	727.540	-6,14%	34,89	32,628	35,24	33,32
09/04/2025	2.077.021	12,24%	31,55	31,27	36,13	35,50
08/04/2025	1.277.507	-8,98%	35,68	31,275	35,77	31,61
07/04/2025	822.330	-5,27%	35,33	34,41	37,49	34,73
04/04/2025	856.586	-6,98%	39,99	36,435	38,40	36,66
03/04/2025	543.551	-0,89%	39,60	38,60	39,73	39,41
02/04/2025	216.516	-0,70%	39,60	39,34	39,99	39,77
01/04/2025	382.706	0,81%	39,86	39,4244	40,34	40,05
31/03/2025	401.867	-1,24%	39,46	39,17	40,025	39,73
28/03/2025	419.113	-0,86%	40,61	39,735	40,74	40,23
27/03/2025	399.372	-2,52%	42,63	40,32	41,23	40,58
26/03/2025	639.778	-2,55%	42,62	40,92	42,6917	41,62
25/03/2025	542.635	-1,02%	43,26	42,22	43,44	42,71
24/03/2025	598.664	-1,60%	44,15	43,15	44,405	43,15
21/03/2025	1.145.997	-0,88%	43,815	43,40	44,67	43,85
20/03/2025	582.368	-2,56%	44,70	43,98	44,675	44,24
19/03/2025	609.921	-0,42%	45,72	45,23	45,69	45,40
18/03/2025	497.035	0,33%	45,41	44,89	45,73	45,61
17/03/2025	858.263	5,64%	42,71	43,345	45,71	45,50
14/03/2025	501.683	2,50%	42,74	41,695	43,23	43,07
13/03/2025	477.296	1,84%	41,28	40,89	42,30	42,07
12/03/2025	846.566	-3,28%	42,92	41,02	43,08	41,31
11/03/2025	1.145.183	2,10%	42,00	41,305	42,92	42,71
10/03/2025	1.036.943	-0,74%	41,86	41,08	42,67	41,83
07/03/2025	1.153.299	-0,26%	41,39	41,31	42,745	42,10
06/03/2025	933.148	5,61%	39,85	39,495	42,325	42,18
05/03/2025	724.836	4,07%	38,92	38,77	39,94	39,93
04/03/2025	719.262	2,84%	37,62	37,37	39,09	38,37
03/03/2025	502.562	-2,58%	39,04	37,31	39,20	37,31
28/02/2025	583.649	-4,08%	39,69	38,00	39,63	38,37
27/02/2025	453.377	0,88%	39,69	39,58	40,48	40,00
26/02/2025	320.303	-0,33%	39,89	39,3543	40,03	39,65
25/02/2025	470.583	0,13%	39,89	39,27	40,50	39,78
24/02/2025	325.257	0,20%	40,01	38,77	39,99	39,73
21/02/2025	346.357	-0,35%	40,06	39,41	40,27	39,65
20/02/2025	362.961	2,55%	38,25	39,12	39,93	39,81
19/02/2025	310.620	0,31%	38,25	37,78	39,05	38,82
18/02/2025	441.283	0,18%	38,125	37,84	38,95	38,70
17/02/2025	303.246	0,00%	40,42	38,42	40,43	38,63
14/02/2025	525.904	-3,83%	40,26	38,40	40,46	38,9499
13/02/2025	641.258	7,18%	37,90	37,91	40,46	40,17
12/02/2025	356.478	-0,32%	37,75	37,33	38,25	37,48
11/02/2025	329.813	-1,98%	38,82	37,51	38,24	37,60
10/02/2025	290.419	-0,62%	38,82	38,27	38,93	38,37
07/02/2025	402.477	0,70%	38,58	38,07	38,715	38,61
06/02/2025	385.702	1,70%	38,58	38,22	39,0196	38,34
05/02/2025	523.839	-5,75%	39,55	37,70	39,6228	37,70
04/02/2025	211.490	2,93%	39,61	39,57	40,255	40,00
03/02/2025	369.674	-1,72%	40,96	38,395	39,38	38,86
31/01/2025	406.528	-3,66%	40,95	39,151	41,18	39,54
30/01/2025	463.096	1,84%	39,19	40,35	41,36	41,04
29/01/2025	444.423	3,47%	39,19	39,04	40,39	40,30
28/01/2025	252.609	0,78%	38,90	38,185	39,00	38,95
27/01/2025	290.714	-1,43%	38,90	38,3772	39,15	38,65
24/01/2025	269.412	0,38%	39,74	39,08	39,96	39,21
23/01/2025	594.979	1,51%	40,14	38,82	39,49	39,06
22/01/2025	888.104	-3,44%	40,14	38,47	40,355	38,48
21/01/2025	680.954	-0,77%	40,64	39,78	40,46	39,85
20/01/2025	295.254	0,00%	40,64	39,88	40,64	40,16
17/01/2025	483.998	0,30%	40,05	39,88	40,64	40,16
16/01/2025	808.686	-0,57%	40,07	39,56	40,27	40,04
15/01/2025	461.581	0,52%	40,07	40,035	40,45	40,27
14/01/2025	505.161	2,98%	38,03	39,03	40,10	40,06
13/01/2025	243.248	1,62%	38,88	38,03	39,05	38,90
10/01/2025	406.126	-1,72%	38,82	38,16	39,00	38,37
09/01/2025	719.567	-1,04%	38,77	38,36	39,17	39,04
08/01/2025	588.415	-0,59%	38,77	38,36	39,17	39,04
07/01/2025	660.393	1,87%	37,645	38,65	39,71	39,27
06/01/2025	738.177	5,04%	37,645	37,54	38,91	38,55
03/01/2025	360.412	1,80%	36,42	35,83	36,78	36,70
02/01/2025	249.256	-0,85%	36,785	35,89	36,9804	36,05
31/12/2024	0	-0,30%	36,46	36,13	36,81	36,36
30/12/2024	417.242	-2,33%	37,22	36,355	36,84	36,355
27/12/2024	180.333	-0,21%	37,36	37,06	37,755	37,34
26/12/2024	392.881	-0,13%	37,265	37,25	37,70	37,42
24/12/2024	0	0,46%	37,16	37,0851	37,65	37,47
23/12/2024	271.771	0,05%	37,47	36,92	37,73	37,30
20/12/2024	490.780	-0,90%	37,75	37,02	38,00	37,28
19/12/2024	627.753	0,86%	37,73	37,34	38,45	37,64
18/12/2024	0	-1,63%	37,73	37,29	38,34	37,32
17/12/2024	316.579	1,20%	37,80	37,29	38,04	37,94
16/12/2024	381.703	-0,77%	39,04	37,14	38,17	37,48
13/12/2024	343.643	-3,92%	39,90	37,66	38,985	37,77
12/12/2024	334.648	-2,12%	39,90	39,21	39,96	39,31
11/12/2024	369.174	0,30%	40,21	39,5401	40,35	40,16
10/12/2024	443.344	-0,82%	39,85	39,2156	40,28	40,04
09/12/2024	1.263.116	6,15%	38,52	37,94	40,99	40,37
06/12/2024	254.408	1,26%	37,78	37,91	38,60	38,06
05/12/2024	528.173	1,04%	38,96	37,73	38,73	38,01
04/12/2024	740.756	-3,91%	38,96	37,56	39,18	37,62
03/12/2024	435.018	-1,73%	39,73	39,045	40,055	39,15