Mercado fechado

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,21-9,42 (-4,52%)
No fechamento: 04:00PM EDT
199,26 +0,05 (+0,03%)
Pós-fechamento: 05:28PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024206,57208,00198,44199,21199,2113.481.070
18 de abr. de 2024210,97212,25207,36208,63208,6310.350.600
17 de abr. de 2024219,51220,12212,07212,40212,4011.726.400
16 de abr. de 2024217,33220,36216,47219,16219,166.754.900
15 de abr. de 2024223,75224,98216,61217,36217,366.750.400
12 de abr. de 2024223,50223,82219,97220,68220,688.736.100
11 de abr. de 2024223,48227,57221,68227,31227,317.200.600
10 de abr. de 2024221,00224,38220,50222,15222,158.164.900
09 de abr. de 2024225,36225,95220,04224,10224,105.376.000
08 de abr. de 2024224,89225,28222,17223,06223,064.215.300
05 de abr. de 2024221,22224,07219,61222,64222,648.101.500
04 de abr. de 2024229,10229,81219,64219,89219,899.294.000
03 de abr. de 2024222,73227,52222,68225,91225,915.914.900
02 de abr. de 2024224,25225,43222,38225,01225,015.995.000
01 de abr. de 2024225,50230,95225,50227,94227,947.896.800
28 de mar. de 2024224,31225,94223,74224,99224,993.763.300
27 de mar. de 2024226,59226,84221,49224,89224,897.614.700
26 de mar. de 2024228,80229,46224,76224,97224,976.402.500
25 de mar. de 2024225,22229,24224,86227,08227,084.938.900
22 de mar. de 2024225,60229,25225,22227,64227,645.349.500
21 de mar. de 2024228,58230,05225,81226,31226,3111.728.000
20 de mar. de 2024218,85221,62216,83221,29221,299.158.100
19 de mar. de 2024215,72218,85212,82217,80217,8010.606.900
18 de mar. de 2024222,17223,16217,82218,28218,288.671.700
15 de mar. de 2024216,94220,30215,93217,84217,8411.399.100
14 de mar. de 2024222,78223,99217,41219,46219,4611.440.100
13 de mar. de 2024225,87225,87221,15223,46223,469.835.800
12 de mar. de 2024224,55228,02220,56227,97227,9710.410.300
11 de mar. de 2024222,14223,88219,02220,98220,9812.843.800
08 de mar. de 2024236,93239,14224,44224,99224,9922.463.700
07 de mar. de 2024229,73234,91229,46234,17234,1713.524.400
06 de mar. de 2024225,13228,76223,68226,35226,3511.245.400
05 de mar. de 2024222,36223,23218,29220,66220,6610.421.000
04 de mar. de 2024224,00227,13222,67224,09224,0910.905.100
01 de mar. de 2024214,12221,32213,98220,54220,5410.259.500
29 de fev. de 2024209,80212,56208,79211,95211,956.450.600
28 de fev. de 2024207,61208,75206,43207,41207,414.505.800
27 de fev. de 2024211,01211,76208,84209,74209,744.969.700
26 de fev. de 2024210,60211,62208,83210,35210,357.552.200
23 de fev. de 2024212,03213,36206,97208,62208,628.526.200
22 de fev. de 2024207,18210,70206,33209,93209,9312.445.700
21 de fev. de 2024195,64196,54193,72196,51196,518.648.100
20 de fev. de 2024200,27200,76194,65197,78197,7811.318.400
16 de fev. de 2024204,33206,08201,21201,75201,756.270.700
15 de fev. de 2024204,60204,74202,01202,62202,627.103.400
14 de fev. de 2024202,00203,91200,41203,30203,307.932.500
13 de fev. de 2024197,17201,56196,29199,30199,3011.269.600
12 de fev. de 2024204,20207,12201,97203,06203,069.718.900
09 de fev. de 2024201,15204,20199,77203,85203,857.642.200
08 de fev. de 2024197,57200,86196,82199,43199,438.963.800
07 de fev. de 2024193,70196,79192,41196,63196,637.138.800
06 de fev. de 2024195,85195,89190,12192,74192,748.505.100
05 de fev. de 2024193,54195,72191,44194,95194,958.600.500
02 de fev. de 2024188,22191,73187,86191,22191,227.865.000
01 de fev. de 2024186,73188,10185,05187,57187,576.322.500
31 de jan. de 2024185,73188,71184,15185,87185,8710.827.100
30 de jan. de 2024190,11190,90187,68188,59188,596.340.100
29 de jan. de 2024188,72190,51187,82190,48190,488.035.500
26 de jan. de 2024189,16190,47187,70188,27188,279.921.900
25 de jan. de 2024195,80195,90191,25192,37192,3711.109.400
24 de jan. de 2024191,21195,30190,02192,37192,3714.706.600
23 de jan. de 2024188,02189,17186,09189,01189,016.031.200
22 de jan. de 2024188,81189,98186,47188,05188,058.308.900
19 de jan. de 2024182,39187,31181,42187,18187,1812.734.400
18 de jan. de 2024179,67180,55177,41180,31180,3111.983.800
17 de jan. de 2024174,48174,93171,49174,64174,646.751.200
16 de jan. de 2024173,29176,86172,74175,70175,707.678.000
12 de jan. de 2024173,75174,17172,06172,95172,954.560.500
11 de jan. de 2024173,27174,53170,19173,56173,567.993.700
10 de jan. de 2024173,05173,10170,63172,58172,586.330.000
09 de jan. de 2024170,53173,73169,93172,42172,426.974.300
08 de jan. de 2024167,40172,08167,28171,96171,9610.514.800
05 de jan. de 2024165,48167,57165,10166,08166,086.869.600
04 de jan. de 2024164,28166,65163,97164,99164,997.095.800
03 de jan. de 2024166,35167,48165,37165,97165,979.303.600
02 de jan. de 2024172,35172,35167,61168,97168,978.989.000
29 de dez. de 2023176,02176,38173,67174,87174,875.390.000
28 de dez. de 2023176,62176,73175,71175,82175,824.033.500
27 de dez. de 2023176,35176,75175,20175,86175,865.113.400
26 de dez. de 2023173,78176,31173,78175,67175,674.829.200
22 de dez. de 2023174,10174,41172,41173,28173,284.088.100
21 de dez. de 2023172,35173,55171,52173,26173,268.184.500
20 de dez. de 2023172,85173,69169,01169,08169,088.557.400
19 de dez. de 2023173,20174,05172,91173,92173,925.031.000
18 de dez. de 2023173,56173,87171,97173,34173,345.157.100
18 de dez. de 20231.043 Dividendo
15 de dez. de 2023173,89175,86173,70174,08173,046.901.200
14 de dez. de 2023171,62173,86171,42173,26172,229.446.800
13 de dez. de 2023168,31171,10167,76170,12169,108.037.600
12 de dez. de 2023165,58168,20165,33168,14167,136.985.400
11 de dez. de 2023163,53166,99163,29166,38165,389.671.600
08 de dez. de 2023160,84162,94160,66162,48161,515.683.500
07 de dez. de 2023158,87161,44158,22161,10160,138.790.700
06 de dez. de 2023160,67160,97157,29157,50156,566.457.400
05 de dez. de 2023157,52158,95157,07158,78157,834.845.900
04 de dez. de 2023159,25159,50156,56158,78157,838.137.000
01 de dez. de 2023160,00161,72158,86161,13160,166.114.800
30 de nov. de 2023162,84162,84159,25160,48159,529.300.900
29 de nov. de 2023162,80164,33162,01162,21161,247.642.800
28 de nov. de 2023160,86161,50159,62160,73159,776.165.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...