Mercado fechará em 6 h 49 min

(SMINL.XC)

. Moeda em USD.
Adicionar à lista
- (-)
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20241.706,501.709,001.695,001.696,001.696,0042.516
25 de jun. de 20241.715,001.715,001.698,001.700,001.700,00103.597
24 de jun. de 20241.704,001.733,001.703,501.730,501.730,5058.813
21 de jun. de 20241.721,001.721,001.688,001.706,001.706,0085.567
20 de jun. de 20241.702,001.715,001.702,001.714,001.714,00118.769
19 de jun. de 20241.693,001.702,001.690,001.697,001.697,00197.890
18 de jun. de 20241.689,001.698,001.687,001.695,501.695,50136.600
17 de jun. de 20241.690,501.699,001.674,001.677,001.677,00128.800
14 de jun. de 20241.707,001.709,001.679,001.686,501.686,50108.619
13 de jun. de 20241.716,001.721,001.702,501.704,001.704,0078.147
12 de jun. de 20241.716,001.730,001.707,001.724,001.724,00203.797
11 de jun. de 20241.728,001.732,001.694,001.704,001.704,00195.878
10 de jun. de 20241.715,501.727,001.710,001.717,501.717,5046.007
07 de jun. de 20241.734,001.736,001.720,001.728,001.728,00124.436
06 de jun. de 20241.734,501.750,001.734,501.744,001.744,00117.907
05 de jun. de 20241.732,001.738,001.727,001.731,501.731,5051.333
04 de jun. de 20241.724,001.735,001.723,001.725,001.725,0081.367
03 de jun. de 20241.733,501.744,001.722,001.722,001.722,0094.417
31 de mai. de 20241.720,001.726,501.716,001.722,001.722,00115.049
30 de mai. de 20241.693,001.732,501.693,001.730,001.730,00111.094
29 de mai. de 20241.708,001.712,001.699,001.704,001.704,00103.963
28 de mai. de 20241.748,001.749,001.697,501.703,001.703,0054.535
24 de mai. de 20241.724,001.738,001.719,001.736,001.736,0077.664
23 de mai. de 20241.741,001.749,001.735,001.736,501.736,5078.225
22 de mai. de 20241.730,001.748,501.730,001.745,001.745,00102.453
21 de mai. de 20241.738,001.750,001.737,001.737,501.737,50208.066
20 de mai. de 20241.729,001.736,001.723,001.733,501.733,5055.380
17 de mai. de 20241.727,001.735,001.719,001.731,001.731,00208.526
16 de mai. de 20241.732,001.745,001.731,001.737,001.737,0068.903
15 de mai. de 20241.734,001.744,001.727,001.734,001.734,0067.869
14 de mai. de 20241.729,001.731,001.714,501.720,501.720,5074.471
13 de mai. de 20241.728,001.736,001.720,001.732,001.732,00107.595
10 de mai. de 20241.707,001.722,001.704,001.720,001.720,0068.604
09 de mai. de 20241.687,001.708,001.687,001.701,001.701,0068.706
08 de mai. de 20241.661,001.688,501.661,001.687,001.687,00153.108
07 de mai. de 20241.653,001.658,501.639,501.656,001.656,00170.495
03 de mai. de 20241.624,001.645,001.620,001.638,001.638,0054.295
02 de mai. de 20241.605,001.616,001.603,001.616,001.616,0078.547
01 de mai. de 20241.597,001.611,001.597,001.605,001.605,0032.217
30 de abr. de 20241.621,001.624,001.612,501.618,001.618,00124.604
29 de abr. de 20241.629,001.636,001.625,001.625,001.625,0050.512
26 de abr. de 20241.615,001.631,001.611,001.630,001.630,0088.016
25 de abr. de 20241.601,001.613,001.594,001.599,001.599,00191.355
24 de abr. de 20241.638,001.638,001.609,501.611,001.611,00128.867
23 de abr. de 20241.617,001.640,001.614,001.639,001.639,00114.828
22 de abr. de 20241.592,001.620,001.580,001.607,501.607,50139.961
19 de abr. de 20241.581,001.591,001.570,001.585,501.585,5093.925
18 de abr. de 20241.596,001.598,001.577,001.591,001.591,0081.319
17 de abr. de 20241.593,001.602,001.587,001.589,001.589,00138.991
16 de abr. de 20241.613,001.621,001.595,001.599,001.599,00183.801
15 de abr. de 20241.655,001.659,001.638,001.641,001.641,00108.619
12 de abr. de 20241.655,001.667,001.643,001.645,001.645,00133.292
11 de abr. de 20241.638,001.649,001.624,001.647,001.647,00221.884
10 de abr. de 20241.617,001.624,001.589,001.601,501.601,50142.049
09 de abr. de 20241.596,001.607,001.591,001.599,001.599,00165.297
08 de abr. de 20241.593,001.611,501.587,001.603,001.603,00110.474
05 de abr. de 20241.591,001.600,001.575,501.595,001.595,00205.962
04 de abr. de 20241.613,001.620,001.603,001.612,001.612,00167.747
04 de abr. de 202413.55 Dividendo
03 de abr. de 20241.649,001.650,001.618,001.627,001.613,45207.664
02 de abr. de 20241.662,001.675,001.643,501.655,001.641,22178.291
28 de mar. de 20241.654,001.655,001.639,501.640,501.626,8488.490
27 de mar. de 20241.695,001.695,001.646,251.652,001.638,24237.452
26 de mar. de 20241.646,501.730,001.629,501.690,001.675,93291.875
25 de mar. de 20241.675,001.675,501.647,251.661,001.647,17124.066
22 de mar. de 20241.682,001.690,501.659,001.680,001.666,01142.344
21 de mar. de 20241.646,001.653,501.636,001.652,501.638,74287.803
20 de mar. de 20241.630,001.639,001.622,001.631,001.617,42146.984
19 de mar. de 20241.624,001.630,251.621,001.630,001.616,43140.092
18 de mar. de 20241.621,501.630,251.616,001.626,501.612,9576.046
15 de mar. de 20241.614,501.630,501.607,501.623,251.609,73128.345
14 de mar. de 20241.637,001.637,001.616,001.619,501.606,0196.777
13 de mar. de 20241.652,501.652,501.629,001.633,001.619,40102.416
12 de mar. de 20241.621,501.651,501.617,501.651,251.637,5074.947
11 de mar. de 20241.605,501.618,001.596,501.614,501.601,0566.060
08 de mar. de 20241.621,501.623,501.604,501.618,501.605,0282.420
07 de mar. de 20241.623,501.630,501.617,001.624,501.610,9744.944
06 de mar. de 20241.613,751.626,001.610,501.617,501.604,0399.439
05 de mar. de 20241.606,001.619,001.603,001.613,001.599,5795.314
04 de mar. de 20241.614,501.621,501.604,001.613,501.600,0656.401
01 de mar. de 20241.623,501.624,001.606,001.619,501.606,01104.094
29 de fev. de 20241.622,501.623,501.606,001.612,751.599,32127.201
28 de fev. de 20241.635,001.635,001.602,501.605,501.592,13126.171
27 de fev. de 20241.630,001.630,501.614,501.629,001.615,43114.695
26 de fev. de 20241.641,001.647,001.624,001.628,501.614,9494.140
23 de fev. de 20241.626,251.640,001.626,251.635,001.621,38121.690
22 de fev. de 20241.633,001.638,501.621,001.630,501.616,92307.127
21 de fev. de 20241.640,001.640,001.616,001.629,501.615,93125.946
20 de fev. de 20241.641,501.653,751.640,501.644,001.630,3192.258
19 de fev. de 20241.633,001.636,501.627,001.631,001.617,4260.718
16 de fev. de 20241.612,251.642,001.611,001.639,001.625,35146.291
15 de fev. de 20241.609,001.620,501.598,501.601,501.588,1697.910
14 de fev. de 20241.601,501.609,501.599,001.599,501.586,1881.673
13 de fev. de 20241.624,001.625,501.585,501.591,501.578,2564.775
12 de fev. de 20241.614,001.629,001.614,001.626,251.612,7151.697
09 de fev. de 20241.614,001.617,501.610,501.615,751.602,2990.679
08 de fev. de 20241.625,001.633,001.619,001.619,001.605,5282.086
07 de fev. de 20241.632,001.634,751.615,501.625,501.611,9685.838
06 de fev. de 20241.628,001.631,501.617,751.627,501.613,9568.924
05 de fev. de 20241.625,001.629,501.604,501.607,001.593,6287.916
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...