Mercado fechará em 4 h 8 min
BOVESPA
126.331,45 -1.080,09 (-0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.170,82 -589,90 (-1,04%) PETROLEO CRU
78,06 -0,60 (-0,76%) OURO
2.392,50 -33,40 (-1,38%) Bitcoin USD
70.454,48 +585,32 (+0,84%)
Smart for Life, Inc. (SMFL)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM EDT. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 22 de mai. de 2024 | 3,0900 | 3,0900 | 2,9001 | 3,0500 | 3,0500 | 112.564 |
| 21 de mai. de 2024 | 2,9800 | 3,4240 | 2,9300 | 3,0700 | 3,0700 | 491.600 |
| 20 de mai. de 2024 | 3,0500 | 3,0700 | 2,9200 | 3,0500 | 3,0500 | 127.400 |
| 17 de mai. de 2024 | 2,9600 | 3,1700 | 2,9000 | 3,0600 | 3,0600 | 201.100 |
| 16 de mai. de 2024 | 3,0700 | 3,1890 | 2,8000 | 3,0000 | 3,0000 | 525.200 |
| 15 de mai. de 2024 | 2,7700 | 3,6500 | 2,7700 | 2,8500 | 2,8500 | 1.083.500 |
| 14 de mai. de 2024 | 2,9000 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 269.700 |
| 13 de mai. de 2024 | 3,2500 | 3,3900 | 2,7000 | 2,7000 | 2,7000 | 320.100 |
| 10 de mai. de 2024 | 3,1100 | 4,1000 | 3,1100 | 3,3500 | 3,3500 | 1.286.200 |
| 09 de mai. de 2024 | 3,1600 | 3,3000 | 3,0500 | 3,0800 | 3,0800 | 127.900 |
| 08 de mai. de 2024 | 3,2200 | 3,3300 | 3,0600 | 3,1600 | 3,1600 | 225.500 |
| 07 de mai. de 2024 | 3,2700 | 3,5400 | 3,1500 | 3,1800 | 3,1800 | 389.300 |
| 06 de mai. de 2024 | 3,5200 | 3,7000 | 3,1500 | 3,3700 | 3,3700 | 424.000 |
| 03 de mai. de 2024 | 3,3200 | 5,1500 | 3,2620 | 3,5800 | 3,5800 | 3.301.800 |
| 02 de mai. de 2024 | 3,2700 | 3,5800 | 3,1300 | 3,3200 | 3,3200 | 144.900 |
| 01 de mai. de 2024 | 3,1700 | 3,3400 | 3,0000 | 3,2000 | 3,2000 | 170.200 |
| 30 de abr. de 2024 | 3,6700 | 3,8240 | 2,9100 | 3,1400 | 3,1400 | 328.700 |
| 29 de abr. de 2024 | 3,9500 | 3,9700 | 3,6500 | 3,8500 | 3,8500 | 268.500 |
| 26 de abr. de 2024 | 3,4600 | 4,2400 | 3,4100 | 4,0500 | 4,0500 | 582.900 |
| 25 de abr. de 2024 | 3,9500 | 4,1000 | 3,2400 | 3,5000 | 3,5000 | 596.700 |
| 24 de abr. de 2024 | 4,7500 | 4,7700 | 4,0100 | 4,3600 | 4,3600 | 699.600 |
| 23 de abr. de 2024 | 6,6500 | 7,1300 | 3,8800 | 4,6800 | 4,6800 | 15.828.000 |
| 22 de abr. de 2024 | 3,8700 | 5,3000 | 3,6200 | 4,3500 | 4,3500 | 10.939.800 |
| 22 de abr. de 2024 | 1:7 Desdobramento de ações | |||||
| 19 de abr. de 2024 | 3,1500 | 3,7100 | 2,9400 | 3,3670 | 3,3670 | 430.557 |
| 18 de abr. de 2024 | 3,4300 | 3,8150 | 2,8770 | 3,2410 | 3,2410 | 866.900 |
| 17 de abr. de 2024 | 2,8000 | 3,3950 | 2,7300 | 3,3950 | 3,3950 | 660.814 |
| 16 de abr. de 2024 | 2,8350 | 2,8980 | 2,6600 | 2,8420 | 2,8420 | 81.371 |
| 15 de abr. de 2024 | 3,3600 | 3,4720 | 2,6670 | 2,8700 | 2,8700 | 183.914 |
| 12 de abr. de 2024 | 3,5000 | 3,5630 | 3,2340 | 3,3250 | 3,3250 | 83.914 |
| 11 de abr. de 2024 | 3,8570 | 3,9760 | 3,4930 | 3,6050 | 3,6050 | 121.971 |
| 10 de abr. de 2024 | 4,3680 | 4,4450 | 3,7800 | 4,1650 | 4,1650 | 272.529 |
| 09 de abr. de 2024 | 3,9900 | 5,3200 | 3,8500 | 4,6970 | 4,6970 | 559.371 |
| 08 de abr. de 2024 | 4,3400 | 8,8200 | 3,6680 | 4,8510 | 4,8510 | 6.852.900 |
| 05 de abr. de 2024 | 3,5070 | 3,6400 | 3,2760 | 3,4930 | 3,4930 | 83.771 |
| 04 de abr. de 2024 | 3,6750 | 3,8500 | 3,5350 | 3,5350 | 3,5350 | 52.986 |
| 03 de abr. de 2024 | 4,0040 | 4,2000 | 3,7100 | 3,7870 | 3,7870 | 79.114 |
| 02 de abr. de 2024 | 4,3190 | 4,3400 | 3,9340 | 3,9340 | 3,9340 | 56.286 |
| 01 de abr. de 2024 | 4,5570 | 4,7530 | 4,0670 | 4,2210 | 4,2210 | 56.757 |
| 28 de mar. de 2024 | 4,5500 | 4,5500 | 4,0600 | 4,3470 | 4,3470 | 110.414 |
| 27 de mar. de 2024 | 4,9700 | 5,1800 | 4,5570 | 4,5780 | 4,5780 | 83.200 |
| 26 de mar. de 2024 | 5,8030 | 5,8660 | 5,0400 | 5,0750 | 5,0750 | 127.900 |
| 25 de mar. de 2024 | 7,1400 | 7,3500 | 5,7050 | 6,0200 | 6,0200 | 417.614 |
| 22 de mar. de 2024 | 5,6210 | 7,1400 | 5,6210 | 6,2440 | 6,2440 | 216.057 |
| 21 de mar. de 2024 | 5,5860 | 5,7330 | 5,4110 | 5,4670 | 5,4670 | 37.729 |
| 20 de mar. de 2024 | 5,3060 | 6,0900 | 5,1100 | 5,7540 | 5,7540 | 86.043 |
| 19 de mar. de 2024 | 5,3060 | 5,4460 | 5,0820 | 5,0820 | 5,0820 | 66.057 |
| 18 de mar. de 2024 | 5,3900 | 5,6000 | 5,1240 | 5,3550 | 5,3550 | 28.829 |
| 15 de mar. de 2024 | 5,5510 | 5,7400 | 5,3200 | 5,3900 | 5,3900 | 19.614 |
| 14 de mar. de 2024 | 5,7330 | 6,0900 | 5,5300 | 5,5510 | 5,5510 | 73.157 |
| 13 de mar. de 2024 | 6,0200 | 6,0760 | 5,6070 | 5,7680 | 5,7680 | 22.800 |
| 12 de mar. de 2024 | 6,0200 | 6,1600 | 5,5300 | 5,8800 | 5,8800 | 25.529 |
| 11 de mar. de 2024 | 6,6500 | 6,7060 | 5,7470 | 5,8800 | 5,8800 | 38.286 |
| 08 de mar. de 2024 | 7,0000 | 7,1960 | 6,4470 | 6,4470 | 6,4470 | 89.171 |
| 07 de mar. de 2024 | 7,2100 | 7,6300 | 6,8250 | 7,0000 | 7,0000 | 65.514 |
| 06 de mar. de 2024 | 6,5100 | 7,4900 | 6,5100 | 6,7200 | 6,7200 | 72.743 |
| 05 de mar. de 2024 | 6,5100 | 6,8390 | 5,9500 | 6,4400 | 6,4400 | 63.314 |
| 04 de mar. de 2024 | 7,8400 | 7,9030 | 6,4400 | 6,4750 | 6,4750 | 55.214 |
| 01 de mar. de 2024 | 8,2600 | 9,0230 | 8,1200 | 8,2600 | 8,2600 | 43.686 |
| 29 de fev. de 2024 | 7,9800 | 9,6600 | 7,8400 | 9,1000 | 9,1000 | 237.271 |
| 28 de fev. de 2024 | 7,0000 | 9,6600 | 6,5870 | 8,4000 | 8,4000 | 171.900 |
| 27 de fev. de 2024 | 6,8600 | 7,3500 | 6,4120 | 6,8320 | 6,8320 | 58.314 |
| 26 de fev. de 2024 | 6,1600 | 7,0700 | 5,6770 | 6,9300 | 6,9300 | 76.514 |
| 23 de fev. de 2024 | 5,3200 | 6,7690 | 5,1100 | 6,0340 | 6,0340 | 35.229 |
| 22 de fev. de 2024 | 5,3760 | 5,6770 | 5,1800 | 5,4600 | 5,4600 | 102.471 |
| 21 de fev. de 2024 | 5,6910 | 6,0480 | 5,4740 | 5,5580 | 5,5580 | 45.200 |
| 20 de fev. de 2024 | 5,3900 | 5,8100 | 5,3900 | 5,6000 | 5,6000 | 15.500 |
| 16 de fev. de 2024 | 5,6000 | 5,8100 | 5,3900 | 5,3900 | 5,3900 | 25.929 |
| 15 de fev. de 2024 | 5,8100 | 5,9500 | 5,3970 | 5,5300 | 5,5300 | 17.686 |
| 14 de fev. de 2024 | 6,0270 | 6,3000 | 5,6140 | 5,7260 | 5,7260 | 13.143 |
| 13 de fev. de 2024 | 6,3700 | 6,7900 | 6,0410 | 6,3000 | 6,3000 | 18.043 |
| 12 de fev. de 2024 | 7,1400 | 7,1400 | 6,3000 | 6,6500 | 6,6500 | 12.086 |
| 09 de fev. de 2024 | 6,7900 | 7,2800 | 6,7900 | 7,1400 | 7,1400 | 14.286 |
| 08 de fev. de 2024 | 7,0000 | 7,0000 | 6,3000 | 6,7900 | 6,7900 | 13.243 |
| 07 de fev. de 2024 | 6,3700 | 6,8180 | 6,2300 | 6,6500 | 6,6500 | 28.786 |
| 06 de fev. de 2024 | 7,1400 | 7,1400 | 6,0060 | 6,4260 | 6,4260 | 38.114 |
| 05 de fev. de 2024 | 8,3300 | 8,9600 | 6,4400 | 7,1400 | 7,1400 | 219.171 |
| 02 de fev. de 2024 | 8,1200 | 8,3300 | 7,7000 | 7,9450 | 7,9450 | 8.443 |
| 01 de fev. de 2024 | 9,0300 | 10,0100 | 7,5600 | 8,1200 | 8,1200 | 58.386 |
| 31 de jan. de 2024 | 10,7100 | 11,1300 | 8,8200 | 9,1000 | 9,1000 | 79.743 |
| 30 de jan. de 2024 | 10,7100 | 11,4800 | 10,5000 | 11,0040 | 11,0040 | 39.257 |
| 29 de jan. de 2024 | 10,0100 | 10,7800 | 9,8000 | 10,6680 | 10,6680 | 9.686 |
| 26 de jan. de 2024 | 9,6600 | 10,3250 | 9,5200 | 10,2200 | 10,2200 | 15.743 |
| 25 de jan. de 2024 | 9,4150 | 9,7230 | 8,6100 | 9,5900 | 9,5900 | 22.814 |
| 24 de jan. de 2024 | 10,8500 | 10,8500 | 8,9600 | 9,5200 | 9,5200 | 49.943 |
| 23 de jan. de 2024 | 10,0100 | 10,7800 | 7,8400 | 8,8130 | 8,8130 | 86.300 |
| 22 de jan. de 2024 | 10,7800 | 11,4800 | 9,5900 | 10,0100 | 10,0100 | 68.943 |
| 19 de jan. de 2024 | 11,7600 | 12,1100 | 10,5000 | 10,7800 | 10,7800 | 65.029 |
| 18 de jan. de 2024 | 11,2000 | 12,6000 | 11,1300 | 11,5150 | 11,5150 | 166.957 |
| 17 de jan. de 2024 | 11,0600 | 12,6560 | 10,8500 | 11,2000 | 11,2000 | 52.629 |
| 16 de jan. de 2024 | 11,4100 | 11,5500 | 10,9200 | 11,0600 | 11,0600 | 19.557 |
| 12 de jan. de 2024 | 10,8500 | 11,9000 | 10,8500 | 11,6900 | 11,6900 | 28.814 |
| 11 de jan. de 2024 | 11,4100 | 12,0400 | 10,2550 | 11,4800 | 11,4800 | 75.014 |
| 10 de jan. de 2024 | 11,6900 | 11,9700 | 11,3050 | 11,4100 | 11,4100 | 37.700 |
| 09 de jan. de 2024 | 11,4800 | 12,0400 | 11,2840 | 11,4870 | 11,4870 | 28.000 |
| 08 de jan. de 2024 | 11,9000 | 12,4180 | 11,4100 | 11,5150 | 11,5150 | 37.600 |
| 05 de jan. de 2024 | 12,3200 | 13,3000 | 10,7800 | 12,6700 | 12,6700 | 183.443 |
| 04 de jan. de 2024 | 14,6300 | 17,7800 | 12,4600 | 13,0900 | 13,0900 | 1.535.971 |
| 03 de jan. de 2024 | 11,5500 | 11,9700 | 10,5700 | 11,5500 | 11,5500 | 45.500 |
| 02 de jan. de 2024 | 11,4100 | 12,1800 | 10,9900 | 11,8300 | 11,8300 | 97.243 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.