Mercado abrirá em 1 h 48 min

SMC Corporation (SMECF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
516,78-2,72 (-0,52%)
No fechamento: 03:52PM EDT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 2024524,35533,74513,05516,78516,781.300
15 de mai. de 2024513,99525,53501,97519,50519,501.100
14 de mai. de 2024524,20524,20494,71495,25495,25800
13 de mai. de 2024557,19557,19530,48531,50531,501.100
10 de mai. de 2024530,99554,00530,99539,25539,25700
09 de mai. de 2024542,54549,00533,84540,00540,00700
08 de mai. de 2024538,93547,60530,27540,00540,00800
07 de mai. de 2024546,60562,00542,00550,10550,10700
06 de mai. de 2024529,00550,21529,00543,85543,853.500
03 de mai. de 2024533,20551,00533,20550,00550,00600
02 de mai. de 2024538,55538,55526,50529,51529,51800
01 de mai. de 2024525,96532,44519,65523,30523,30500
30 de abr. de 2024529,53538,00520,30525,00525,00700
29 de abr. de 2024517,92527,50506,30527,00527,00600
26 de abr. de 2024501,00525,10492,00511,05511,051.500
25 de abr. de 2024499,64504,89491,43494,00494,00800
24 de abr. de 2024517,75523,57504,25504,75504,75800
23 de abr. de 2024506,93513,24496,40509,25509,25800
22 de abr. de 2024507,84511,70497,00498,50498,501.000
19 de abr. de 2024504,09507,70491,26499,02499,021.000
18 de abr. de 2024525,14536,00516,00532,00532,00700
17 de abr. de 2024531,00539,70516,00523,20523,20600
16 de abr. de 2024538,08543,43529,25532,00532,00700
15 de abr. de 2024538,96556,00533,00538,00538,00600
12 de abr. de 2024557,23560,00549,80550,67550,67600
11 de abr. de 2024561,39573,80561,39564,76564,76500
10 de abr. de 2024574,33574,33555,12560,15560,151.000
09 de abr. de 2024575,10582,80556,60569,68569,68800
08 de abr. de 2024562,44571,25553,48558,35558,35700
05 de abr. de 2024551,38554,50547,87554,50554,502.300
04 de abr. de 2024566,60580,00553,10556,00556,00700
03 de abr. de 2024578,65578,65554,66571,00571,00900
02 de abr. de 2024570,91576,50563,46569,90569,90700
01 de abr. de 2024567,69585,00567,69585,00585,001.100
28 de mar. de 2024555,38577,16555,38560,20560,201.000
28 de mar. de 20242.975 Dividendo
27 de mar. de 2024572,70572,70558,25560,44557,47800
26 de mar. de 2024581,00581,00564,50574,02570,97600
25 de mar. de 2024572,96575,20564,00572,82569,78800
22 de mar. de 2024570,69575,75570,69573,38570,34800
21 de mar. de 2024591,24601,00579,20585,80582,69700
20 de mar. de 2024606,41606,41581,50600,40597,21600
19 de mar. de 2024596,18596,18585,75592,82589,67600
18 de mar. de 2024607,93609,00588,25589,00585,87900
15 de mar. de 2024589,90596,87562,05583,46580,36600
14 de mar. de 2024576,84576,84557,05558,00555,04700
13 de mar. de 2024591,36591,36567,05576,06573,001.300
12 de mar. de 2024598,10598,10578,80585,45582,34700
11 de mar. de 2024583,31602,00578,00581,50578,41900
08 de mar. de 2024599,11620,55594,00618,00614,72700
07 de mar. de 2024618,83618,83600,30609,77606,53600
06 de mar. de 2024616,28621,00604,06617,75614,471.000
05 de mar. de 2024620,45622,00603,77604,67601,46700
04 de mar. de 2024598,80622,00598,80622,00618,70700
01 de mar. de 2024613,03615,90603,00608,75605,52700
29 de fev. de 2024595,23608,20595,23599,64596,46800
28 de fev. de 2024597,38599,70572,30585,00581,891.000
27 de fev. de 2024579,20602,06579,20598,00594,83900
26 de fev. de 2024567,00595,81567,00586,22583,111.000
23 de fev. de 2024583,00587,00576,81576,81573,75800
22 de fev. de 2024581,15594,00568,80589,50586,37900
21 de fev. de 2024544,95570,00544,95561,35558,37900
20 de fev. de 2024567,54585,00561,25585,00581,89900
16 de fev. de 2024541,05565,90541,05557,86554,90600
15 de fev. de 2024558,34561,40539,00557,93554,971.100
14 de fev. de 2024541,50549,00530,00532,72529,892.000
13 de fev. de 2024535,00543,99520,00520,00517,241.800
12 de fev. de 2024528,00562,00528,00552,00549,07800
09 de fev. de 2024546,63561,00532,25548,70545,79600
08 de fev. de 2024544,88550,00529,05539,25536,39800
07 de fev. de 2024530,00544,20517,01535,75532,911.500
06 de fev. de 2024549,25549,25516,00531,39528,571.400
05 de fev. de 2024537,00555,75537,00554,60551,661.000
02 de fev. de 2024566,52574,00541,00555,86552,91800
01 de fev. de 2024578,25578,25551,00562,25559,271.100
31 de jan. de 2024563,88566,95550,00556,00553,051.200
30 de jan. de 2024545,00578,76545,00563,20560,211.400
29 de jan. de 2024541,85577,00541,85555,16552,211.100
26 de jan. de 2024538,00568,00538,00567,00563,99800
25 de jan. de 2024548,00584,00548,00561,20558,22700
24 de jan. de 2024578,40580,00549,01551,25548,32800
23 de jan. de 2024592,00592,00560,00567,06564,05900
22 de jan. de 2024589,20596,00566,00578,91575,841.200
19 de jan. de 2024565,55578,00553,25565,00562,001.100
18 de jan. de 2024567,48567,68535,00563,00560,011.200
17 de jan. de 2024552,33572,65547,25566,17563,161.500
16 de jan. de 2024571,31585,62560,00576,16573,101.600
12 de jan. de 2024583,50586,14565,00580,43577,351.300
11 de jan. de 2024582,00582,00559,16569,23566,212.400
10 de jan. de 2024540,92552,00527,00529,00526,19800
09 de jan. de 2024543,00543,00522,00531,75528,93900
08 de jan. de 2024535,20535,20502,00521,55518,782.000
05 de jan. de 2024500,00525,04500,00520,50517,741.400
04 de jan. de 2024513,00531,00513,00526,87524,071.100
03 de jan. de 2024511,00529,00511,00526,03523,241.100
02 de jan. de 2024544,90544,90516,00527,26524,462.900
29 de dez. de 2023522,10540,82522,10535,00532,161.100
28 de dez. de 2023550,02550,02523,00538,46535,60700
27 de dez. de 2023513,75538,75513,75527,00524,201.000
26 de dez. de 2023506,21547,00505,50540,00537,131.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...