BiG | O banco que entende os seus valores.

Scotts Miracle-Gro Company (The) (SMG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	375.968	-0,33%	68,445	67,7927	69,74	68,97
08/07/2025	350.056	1,56%	69,00	67,5962	69,66	69,20
07/07/2025	280.542	-0,58%	68,11	67,5962	69,024	68,14
04/07/2025	181.176	-0,62%	69,25	68,14	69,335	68,54
03/07/2025	181.151	1,12%	67,465	65,24	69,74	68,57
02/07/2025	280.416	2,78%	65,83	65,375	69,09	68,97
01/07/2025	394.985	4,91%	65,96	64,80	69,20	67,10
30/06/2025	335.068	0,34%	65,74	64,25	66,14	65,96
27/06/2025	343.644	1,22%	64,84	64,4259	66,55	65,74
26/06/2025	318.167	1,04%	63,79	62,75	65,19	64,98
25/06/2025	319.303	0,63%	63,67	62,75	64,79	64,31
24/06/2025	372.446	0,66%	61,59	61,275	64,255	63,91
23/06/2025	410.360	2,64%	61,58	61,275	63,88	63,49
20/06/2025	452.546	1,68%	61,90	60,23	62,43	61,86
18/06/2025	307.893	0,48%	61,62	60,01	61,90	60,85
17/06/2025	339.942	-2,70%	62,22	60,01	62,54	60,56
16/06/2025	351.628	1,78%	61,65	61,23	62,54	62,24
13/06/2025	373.995	-4,06%	63,44	60,83	64,09	61,15
12/06/2025	259.299	-0,47%	64,375	62,8401	65,28	63,74
11/06/2025	436.915	0,00%	66,05	63,15	66,35	64,04
10/06/2025	590.535	-2,04%	65,49	63,745	66,35	64,04
09/06/2025	639.124	-1,67%	66,17	65,35	66,88	65,37
06/06/2025	944.192	2,26%	61,17	60,50	67,84	66,48
05/06/2025	1.425.427	10,90%	57,85	56,81	65,8286	65,01
04/06/2025	491.222	1,74%	58,73	56,79	58,75	58,62
03/06/2025	470.223	0,54%	57,71	57,00	59,36	57,62
02/06/2025	762.223	-3,78%	59,56	57,17	59,56	57,31
30/05/2025	740.979	-2,22%	59,98	58,31	61,23	59,56
29/05/2025	400.689	1,81%	60,60	59,01	61,23	60,91
28/05/2025	260.493	-1,19%	60,285	59,01	61,18	59,83
27/05/2025	329.199	1,90%	60,03	59,73	61,18	60,55
23/05/2025	298.419	-1,25%	60,555	58,60	61,2066	59,42
22/05/2025	454.237	0,03%	62,01	59,75	62,49	60,17
21/05/2025	270.826	-3,26%	62,81	60,80	63,78	60,81
20/05/2025	248.490	0,06%	61,08	61,03	63,78	62,86
19/05/2025	433.815	0,59%	61,06	61,02	62,88	62,82
16/05/2025	414.057	2,24%	58,95	58,45	62,475	62,45
15/05/2025	629.847	3,70%	58,725	57,3053	61,18	61,08
14/05/2025	414.645	-0,17%	57,98	57,3053	59,55	58,90
13/05/2025	881.958	3,51%	55,99	55,74	59,48	59,00
12/05/2025	866.921	5,58%	56,00	55,74	57,605	57,00
09/05/2025	364.861	-2,48%	54,65	53,915	55,955	53,99
08/05/2025	580.649	2,80%	54,99	53,00	55,945	55,36
07/05/2025	469.904	-1,90%	55,73	53,00	55,98	53,85
06/05/2025	527.587	-2,24%	53,85	53,515	56,76	54,89
05/05/2025	1.162.455	3,03%	53,8792	53,515	56,76	56,15
02/05/2025	806.968	2,14%	50,79	50,32	54,87	54,50
01/05/2025	1.990.443	5,92%	52,46	45,61	53,94	53,36
30/04/2025	2.731.289	-5,87%	53,425	45,61	54,2692	50,38
29/04/2025	927.875	-0,34%	54,985	52,78	55,9359	53,54
28/04/2025	1.026.762	1,21%	54,63	52,78	55,77	53,72
25/04/2025	450.576	-0,95%	53,65	52,23	57,25	53,08
24/04/2025	1.061.494	0,04%	54,75	52,81	55,53	53,59
23/04/2025	456.995	0,94%	52,39	52,22	55,53	53,57
22/04/2025	421.296	3,31%	51,62	50,47	53,51	53,07
21/04/2025	426.035	-1,53%	51,00	50,47	52,98	51,37
17/04/2025	766.014	4,74%	51,33	49,55	52,365	52,17
16/04/2025	440.409	-2,47%	51,505	49,5431	52,305	49,81
15/04/2025	599.699	-0,93%	52,04	50,86	52,255	51,07
14/04/2025	615.338	0,70%	52,04	50,86	52,09	51,55
11/04/2025	752.626	1,53%	50,38	49,865	51,50	51,19
10/04/2025	919.604	-4,13%	51,01	48,02	50,75	50,42
09/04/2025	1.126.884	9,00%	54,18	46,49	53,40	52,59
08/04/2025	779.526	-8,15%	54,18	47,52	54,18	48,21
07/04/2025	1.163.307	1,97%	50,52	49,695	54,68	52,42
04/04/2025	605.936	-3,29%	51,59	49,39	52,545	51,41
03/04/2025	708.024	-8,28%	55,22	52,88	55,26	53,16
02/04/2025	1.165.470	5,82%	55,095	54,92	57,97	57,96
01/04/2025	740.608	-0,22%	54,825	54,205	55,375	54,77
31/03/2025	448.440	0,24%	56,98	53,37	55,32	54,89
28/03/2025	639.548	-4,35%	56,98	54,44	57,0978	54,76
27/03/2025	351.641	0,26%	56,88	56,50	57,55	57,25
26/03/2025	662.890	0,62%	58,29	56,55	57,5599	57,08
25/03/2025	512.257	-2,99%	58,29	56,64	58,42	56,73
24/03/2025	472.116	0,85%	58,77	57,86	58,82	58,48
21/03/2025	959.496	-2,24%	58,34	56,99	58,34	57,99
20/03/2025	411.181	-1,05%	60,33	59,26	61,22	59,32
19/03/2025	333.969	0,32%	60,05	59,35	60,22	59,95
18/03/2025	348.707	-2,43%	60,63	59,3701	60,70	59,76
17/03/2025	457.144	1,26%	60,56	60,5992	61,94	61,28
14/03/2025	714.324	0,68%	60,775	59,77	61,08	60,52
13/03/2025	447.502	-3,08%	61,74	58,56	62,59	60,11
12/03/2025	584.186	0,07%	61,95	61,46	62,98	62,02
11/03/2025	636.226	0,62%	61,86	61,1449	62,76	61,98
10/03/2025	520.545	-0,95%	61,88	60,745	63,39	61,60
07/03/2025	486.885	0,06%	61,80	61,21	62,75	62,18
06/03/2025	553.488	0,15%	61,96	61,4575	62,85	62,14
05/03/2025	701.202	3,45%	56,70	60,02	62,44	62,05
04/03/2025	1.059.193	7,26%	56,70	56,00	60,30	59,98
03/03/2025	548.362	-4,66%	59,58	55,70	60,16	55,92
28/02/2025	399.970	-0,02%	60,615	58,175	59,305	58,57
27/02/2025	366.198	-3,51%	60,615	58,51	60,615	58,58
26/02/2025	713.165	0,51%	60,82	60,04	61,20	60,71
25/02/2025	487.622	0,53%	60,82	59,69	61,17	60,40
24/02/2025	564.702	-0,68%	63,00	60,08	61,06	60,08
20/02/2025	263.704	-1,33%	63,73	60,49	63,78	60,49
19/02/2025	388.568	-2,40%	64,705	63,23	64,995	63,76
18/02/2025	383.435	-1,15%	67,39	64,96	66,29	65,33
17/02/2025	201.551	0,00%	67,39	66,02	68,03	66,09
14/02/2025	309.689	-0,89%	67,25	66,03	68,30	66,09