Mercado fechado

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
44,99-0,82 (-1,79%)
No fechamento: 04:00PM EDT
45,40 +0,41 (+0,91%)
Pós-fechamento: 07:42PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202445,3045,8544,8444,9944,991.457.400
18 de abr. de 202446,0246,5445,5945,8145,811.144.500
17 de abr. de 202445,9947,0645,8246,0246,021.107.400
16 de abr. de 202445,9146,4545,5245,5345,53827.800
15 de abr. de 202448,1448,7346,1846,9546,95784.700
12 de abr. de 202450,8451,1247,9247,9447,94990.800
11 de abr. de 202451,3051,9050,3851,1651,16905.700
10 de abr. de 202450,1551,4949,7851,1551,151.206.800
09 de abr. de 202450,1851,7650,1851,5751,571.046.100
08 de abr. de 202448,9850,6648,0849,8149,811.358.200
05 de abr. de 202447,3448,4447,1147,6147,61782.500
04 de abr. de 202450,1350,4547,5147,8347,831.190.800
03 de abr. de 202448,4649,7848,3649,6749,671.048.400
02 de abr. de 202447,7848,6047,6348,1248,12815.100
01 de abr. de 202449,8049,9548,7048,9948,99649.100
28 de mar. de 202449,1049,6648,2249,1649,16844.300
27 de mar. de 202446,1548,9146,1548,4948,491.348.900
26 de mar. de 202446,3647,1145,8645,8645,86960.600
25 de mar. de 202446,9847,5046,3046,3546,35928.200
22 de mar. de 202448,7149,0647,7747,9747,97878.100
21 de mar. de 202449,6551,1149,5049,5349,53856.600
20 de mar. de 202447,8351,2347,7550,5150,511.034.500
19 de mar. de 202448,8249,0847,9048,0748,07930.900
18 de mar. de 202451,6551,6550,0050,1750,171.008.900
15 de mar. de 202449,4250,7549,0250,3250,321.052.000
14 de mar. de 202449,0349,5848,2649,0349,031.127.600
13 de mar. de 202450,0651,3050,0350,4750,47847.700
12 de mar. de 202449,7550,4048,9949,9249,921.583.600
11 de mar. de 202447,2549,2147,2548,9848,981.318.400
08 de mar. de 202447,9748,0846,0046,0346,03976.500
07 de mar. de 202446,7147,3346,0146,8046,80846.100
06 de mar. de 202446,1447,3345,0146,4346,431.779.700
05 de mar. de 202446,2046,5244,3744,5744,572.049.300
04 de mar. de 202450,6150,6147,8548,1348,131.900.500
01 de mar. de 202450,7951,5850,1751,4351,431.857.800
29 de fev. de 202447,6651,5547,5549,7249,723.305.300
28 de fev. de 202446,3546,8045,8046,0246,022.203.200
27 de fev. de 202444,6646,0444,6645,6545,652.473.800
26 de fev. de 202443,1944,3542,9244,1244,121.045.000
23 de fev. de 202443,1244,4842,8643,6743,671.780.400
22 de fev. de 202443,1043,8142,7143,1443,141.604.800
21 de fev. de 202442,6043,7342,3542,9242,921.483.500
20 de fev. de 202443,8043,9241,7642,4142,412.019.200
16 de fev. de 202442,3843,8042,0743,3743,371.806.500
15 de fev. de 202440,1242,5640,1241,3241,321.601.200
14 de fev. de 202440,7041,2840,2740,4040,40951.500
13 de fev. de 202440,8441,1139,5339,6039,602.056.200
12 de fev. de 202440,1942,7040,1841,7541,751.635.300
09 de fev. de 202440,3440,7339,8240,2440,24792.100
08 de fev. de 202440,5940,6439,7440,4540,451.182.000
07 de fev. de 202441,0641,2540,2340,4740,471.282.400
06 de fev. de 202440,0040,9839,9040,5240,522.007.700
05 de fev. de 202438,9839,9538,5039,3539,351.719.200
02 de fev. de 202441,2041,3340,0740,6440,641.996.300
01 de fev. de 202443,1743,6641,9842,1642,161.945.400
31 de jan. de 202443,7944,1542,0742,0742,073.182.200
30 de jan. de 202445,6646,0144,8345,1345,131.522.100
29 de jan. de 202446,5046,5745,5246,0246,021.952.700
26 de jan. de 202447,5348,2246,9346,9646,96912.300
25 de jan. de 202448,5148,8646,5347,2847,281.600.700
24 de jan. de 202450,4250,7448,6848,7648,761.268.800
23 de jan. de 202448,8349,4448,0948,4248,421.412.200
22 de jan. de 202446,8949,4746,5747,8647,861.360.000
19 de jan. de 202448,0648,3546,5747,8847,881.667.100
18 de jan. de 202449,0949,3047,5847,9547,951.198.900
17 de jan. de 202448,0549,0147,2448,6248,621.730.900
16 de jan. de 202449,7349,9048,3949,3049,301.879.700
12 de jan. de 202449,9950,9548,3148,6548,651.510.400
11 de jan. de 202450,7550,9849,1450,0150,011.846.900
10 de jan. de 202451,4952,4249,5250,4050,403.127.800
09 de jan. de 202453,4053,6752,3552,5952,591.530.000
08 de jan. de 202453,8054,3053,5154,0654,061.201.800
05 de jan. de 202455,0055,6254,3454,6554,651.325.800
04 de jan. de 202457,4457,4455,0955,2055,201.697.900
03 de jan. de 202458,5158,8456,4657,6857,681.720.900
02 de jan. de 202459,3060,4558,3559,4459,441.132.500
29 de dez. de 202361,6061,7059,3660,2260,222.093.400
28 de dez. de 202364,0964,6261,8461,9161,912.388.600
27 de dez. de 202361,7761,8960,6160,9760,97945.300
26 de dez. de 202361,2061,5360,2961,2961,29793.500
22 de dez. de 202358,7660,5158,5160,1460,14946.700
21 de dez. de 202358,4858,7857,6158,5158,511.191.600
20 de dez. de 202357,4758,5656,1056,1056,101.228.300
19 de dez. de 202359,1959,8057,7157,9857,981.417.800
18 de dez. de 202358,0658,4656,4056,4656,461.319.500
15 de dez. de 202356,6257,8756,0457,2357,232.578.600
14 de dez. de 202356,0657,8355,2257,0157,013.329.000
13 de dez. de 202350,9254,6050,6654,4354,432.731.500
12 de dez. de 202350,0150,2748,7749,4549,452.016.200
11 de dez. de 202350,1550,4449,3250,2550,252.169.000
08 de dez. de 202353,0053,6351,2451,4351,432.136.200
07 de dez. de 202351,1052,8850,8652,0052,002.067.700
06 de dez. de 202350,6551,7849,5549,6149,612.174.500
06 de dez. de 20230.503 Dividendo
05 de dez. de 202349,0049,7148,8648,9948,491.874.200
04 de dez. de 202352,6252,8649,2149,6849,172.610.500
01 de dez. de 202350,7154,1649,9854,0053,451.919.400
30 de nov. de 202350,6851,3249,8150,2449,722.215.700
29 de nov. de 202351,1051,5049,9750,5850,061.726.600
28 de nov. de 202349,7851,3449,7850,0949,581.046.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...