Mercado abrirá em 6 h 39 min

Southern Copper Corporation (SCCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
116,75+0,72 (+0,62%)
No fechamento: 04:00PM EDT
116,65 -0,10 (-0,09%)
Pós-fechamento: 07:58PM EDT
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024118,20118,96116,71116,75116,75872.600
03 de jul. de 2024112,41117,03112,40116,03116,031.052.100
02 de jul. de 2024107,84110,58107,70109,94109,94888.800
01 de jul. de 2024109,06110,28108,41108,64108,64743.700
28 de jun. de 2024109,91110,68107,54107,74107,74916.900
27 de jun. de 2024109,37109,53107,01107,73107,73713.800
26 de jun. de 2024108,87108,97107,80108,79108,79830.200
25 de jun. de 2024109,16109,98108,02109,20109,20817.900
24 de jun. de 2024109,50111,25108,74109,98109,981.121.900
21 de jun. de 2024109,27109,94107,80109,12109,121.838.000
20 de jun. de 2024110,48111,25109,16110,54110,541.002.600
18 de jun. de 2024105,20108,40104,98108,01108,01963.600
17 de jun. de 2024104,54105,72103,85105,26105,261.159.300
14 de jun. de 2024104,31107,00104,04106,30106,30995.500
13 de jun. de 2024107,73107,73105,20106,07106,071.135.900
12 de jun. de 2024111,25111,78107,74108,07108,072.006.000
11 de jun. de 2024107,82108,63105,81107,72107,721.310.000
10 de jun. de 2024110,08110,75109,23110,32110,321.514.200
07 de jun. de 2024109,90111,17108,82108,90108,901.514.600
06 de jun. de 2024111,95113,90110,51113,86113,86988.400
05 de jun. de 2024111,21113,00111,01111,85111,851.614.900
04 de jun. de 2024113,20113,74108,43110,18110,182.374.800
03 de jun. de 2024119,10119,50114,21115,75115,751.283.800
31 de mai. de 2024119,16121,71116,19118,63118,631.465.800
30 de mai. de 2024116,63119,02116,34118,68118,681.119.300
29 de mai. de 2024119,13119,75117,94119,49119,491.055.000
28 de mai. de 2024122,81123,49120,00120,92120,921.249.200
24 de mai. de 2024117,98119,73117,13117,51117,51856.500
23 de mai. de 2024118,56119,21115,37116,55116,551.369.600
22 de mai. de 2024122,25122,27116,46116,66116,662.202.900
21 de mai. de 2024128,54129,28125,87126,71126,711.225.600
20 de mai. de 2024126,21129,79125,66129,26129,262.116.900
17 de mai. de 2024123,37125,54122,54125,35125,351.280.500
16 de mai. de 2024123,16124,26120,15120,16120,16909.500
15 de mai. de 2024125,46125,54118,89122,89122,891.259.800
14 de mai. de 2024121,38125,07121,38123,79123,791.419.100
13 de mai. de 2024119,36121,00119,00120,67120,67883.200
10 de mai. de 2024118,12120,19118,11118,75118,751.263.800
09 de mai. de 2024113,00117,45113,00117,02117,02758.900
08 de mai. de 2024112,02114,32110,91112,98112,981.307.000
07 de mai. de 2024116,10116,74114,83115,07115,071.000.900
06 de mai. de 2024117,03118,19116,31118,04118,04898.600
03 de mai. de 2024114,94115,75113,23115,41115,411.525.500
02 de mai. de 2024114,12115,38112,55113,02113,021.913.200
01 de mai. de 2024116,67117,61112,91115,17115,171.397.300
30 de abr. de 2024116,88119,90115,90116,67116,672.567.900
29 de abr. de 2024118,31121,00116,28120,85120,851.838.800
26 de abr. de 2024113,08117,77112,28116,94116,942.292.700
25 de abr. de 2024109,71112,82108,03111,82111,821.482.000
24 de abr. de 2024110,44111,45107,69109,23109,231.499.200
23 de abr. de 2024108,09111,60107,79109,64109,641.844.700
22 de abr. de 2024109,10112,63107,33111,58111,581.434.600
19 de abr. de 2024115,25116,30112,95113,43113,431.188.500
18 de abr. de 2024115,37116,61113,05115,34115,341.000.600
17 de abr. de 2024116,31117,23112,62114,17114,171.336.000
16 de abr. de 2024110,00114,69108,80113,83113,831.780.800
15 de abr. de 2024117,94118,15114,06114,08114,081.245.200
12 de abr. de 2024120,00120,37114,75115,25115,251.406.700
11 de abr. de 2024116,70117,17114,55116,95116,951.228.500
10 de abr. de 2024113,50117,69112,58116,21116,211.189.800
09 de abr. de 2024115,49117,86114,47116,46116,461.540.000
08 de abr. de 2024111,77112,53110,15112,26112,261.062.300
05 de abr. de 2024109,08110,72108,25110,29110,29876.300
04 de abr. de 2024111,90112,35108,52109,59109,591.484.100
03 de abr. de 2024108,57111,85108,02111,23111,231.642.500
02 de abr. de 2024107,63108,66106,51107,77107,771.357.000
01 de abr. de 2024107,76108,32106,49107,04107,04807.700
28 de mar. de 2024104,99107,13104,78106,52106,521.130.000
27 de mar. de 2024102,45104,53102,00104,32104,321.030.200
26 de mar. de 2024104,51104,60101,86102,10102,10898.300
25 de mar. de 2024105,10106,92103,87103,89103,891.052.000
22 de mar. de 2024103,91105,26103,09104,36104,361.659.000
21 de mar. de 2024104,13104,15102,45103,55103,551.069.100
20 de mar. de 202499,48103,7598,71103,24103,241.262.300
19 de mar. de 2024100,46100,8298,9099,8099,801.501.300
18 de mar. de 2024103,80104,83102,20102,60102,601.978.500
15 de mar. de 202499,20103,5898,83103,00103,003.638.500
14 de mar. de 202496,7698,2095,6597,1897,182.270.600
13 de mar. de 202489,9097,5089,9096,3096,303.358.700
12 de mar. de 202487,0087,6086,2887,5087,50776.500
11 de mar. de 202485,8286,8985,2786,4586,451.225.300
08 de mar. de 202485,2886,5384,8886,2886,281.582.900
07 de mar. de 202483,8486,2383,2284,7484,741.318.400
06 de mar. de 202481,9582,5381,1281,3981,39884.400
05 de mar. de 202481,2981,6179,5980,0380,03808.600
04 de mar. de 202480,6681,8279,3381,7981,79760.300
01 de mar. de 202481,3081,8680,3280,6680,66685.900
29 de fev. de 202480,4281,0580,1780,8680,861.080.800
28 de fev. de 202479,9180,2478,8278,8978,89536.900
27 de fev. de 202480,7880,9679,8580,8080,80682.600
26 de fev. de 202480,6280,6279,2079,9479,94707.100
23 de fev. de 202483,2983,4281,7782,0382,03596.800
22 de fev. de 202483,4583,8382,4883,1483,14712.100
21 de fev. de 202482,5483,5482,4383,3783,37645.400
20 de fev. de 202482,8483,1481,9382,3682,36581.600
16 de fev. de 202484,0585,6283,5083,6983,69900.100
15 de fev. de 202480,6883,0880,5782,9782,97968.700
14 de fev. de 202478,6580,1778,5380,1280,12639.100
13 de fev. de 202478,7579,0777,4278,0378,031.010.000
12 de fev. de 202479,5980,6679,3180,2880,28654.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...