JM Smucker Company / The (SJM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,41%	115,725	114,80	116,03	115,21
17/05/2024	842.481	-0,41%	115,725	114,80	116,03	115,21
16/05/2024	377.212	2,16%	113,80	112,805	115,75	115,68
15/05/2024	533.008	-0,82%	115,70	114,11	115,805	114,26
14/05/2024	478.356	-0,77%	116,65	114,24	117,40	115,20
13/05/2024	511.411	0,65%	115,50	115,68	116,9983	116,09
10/05/2024	394.884	1,70%	113,14	112,83	115,52	115,34
09/05/2024	380.320	0,36%	112,55	112,03	113,44	113,41
08/05/2024	349.305	0,05%	112,95	112,55	113,76	113,00
07/05/2024	376.329	0,15%	113,37	112,52	114,25	112,94
06/05/2024	450.192	-0,30%	113,50	111,6155	113,57	112,77
03/05/2024	398.379	0,23%	112,86	112,31	113,88	113,11
02/05/2024	350.411	-0,66%	114,57	112,75	114,79	112,85
01/05/2024	480.231	-1,09%	113,78	112,355	114,29	113,60
30/04/2024	456.952	0,17%	114,74	113,845	114,985	114,85
29/04/2024	590.425	0,92%	113,77	113,475	114,75	114,65
26/04/2024	622.926	-1,37%	114,53	113,63	115,82	113,60
25/04/2024	664.576	-2,84%	117,17	114,935	119,77	115,18
24/04/2024	584.222	0,72%	117,17	116,045	119,0425	118,55
23/04/2024	564.601	0,20%	117,17	115,79	118,017	117,70
22/04/2024	663.281	2,35%	115,03	114,79	117,616	117,46
19/04/2024	579.826	3,29%	111,37	111,245	114,96	114,76
18/04/2024	551.803	1,18%	110,46	110,015	111,57	111,10
17/04/2024	551.729	-0,16%	110,70	109,61	110,86	109,80
16/04/2024	586.883	-0,20%	110,26	109,69	110,88	109,98
15/04/2024	686.998	0,54%	110,26	109,375	111,00	110,20
12/04/2024	463.450	-2,17%	111,84	109,53	112,27	109,61
11/04/2024	557.521	-1,32%	114,14	111,90	114,58	112,04
10/04/2024	663.959	-3,26%	116,21	113,53	116,405	113,54
09/04/2024	411.258	1,23%	118,55	115,64	117,73	117,37
08/04/2024	748.489	-1,09%	118,55	115,91	118,07	115,94
05/04/2024	338.827	-1,32%	118,55	117,01	118,625	117,22
04/04/2024	596.071	-0,61%	120,29	118,56	120,64	118,79
03/04/2024	845.255	-2,88%	125,05	119,52	122,80	119,52
02/04/2024	675.165	-1,34%	125,05	122,56	124,72	123,06
01/04/2024	401.067	-0,91%	125,42	124,01	125,555	124,73
28/03/2024	371.430	0,12%	126,43	125,57	127,145	125,87
27/03/2024	309.901	1,98%	123,98	123,8701	125,78	125,72
26/03/2024	368.262	-0,28%	124,06	123,075	123,91	123,28
25/03/2024	538.017	-0,68%	125,04	122,20	124,955	123,63
22/03/2024	288.772	0,43%	123,99	123,65	124,87	124,47
21/03/2024	287.463	0,41%	125,45	122,60	124,46	123,94
20/03/2024	541.992	-1,22%	125,45	122,944	127,5899	123,43
19/03/2024	303.558	1,85%	123,45	123,05	125,165	124,95
18/03/2024	588.783	0,50%	123,55	121,23	123,61	122,68
15/03/2024	718.611	0,29%	123,55	120,54	122,63	122,07
14/03/2024	531.373	-1,63%	123,55	120,80	123,5682	121,72
13/03/2024	589.786	0,82%	123,505	123,00	124,245	123,73
12/03/2024	672.248	0,94%	121,24	120,77	122,78	122,72
11/03/2024	440.247	1,69%	119,99	119,89	122,17	121,58
08/03/2024	558.470	1,72%	117,49	116,99	120,40	119,56
07/03/2024	660.831	-2,26%	121,91	117,495	120,64	117,54
06/03/2024	618.406	-0,61%	121,91	119,96	121,71	120,26
05/03/2024	472.149	-0,79%	122,89	120,88	123,17	121,00
04/03/2024	510.940	-0,47%	122,015	120,6132	122,42	121,96
01/03/2024	885.466	1,97%	120,65	119,70	123,60	122,54
29/02/2024	917.074	-1,36%	122,06	119,99	122,47	120,17
28/02/2024	1.595.996	-0,66%	124,65	120,165	126,26	121,83
27/02/2024	1.680.217	-2,08%	124,65	119,67	126,84	122,64
26/02/2024	744.940	-0,53%	125,64	124,66	126,50	125,25
23/02/2024	483.027	1,31%	124,52	123,66	127,15	125,92
22/02/2024	720.644	-1,42%	124,905	121,79	124,825	124,29
21/02/2024	478.835	0,16%	125,29	124,191	126,21	126,08
20/02/2024	479.314	1,44%	124,405	124,10	126,92	125,88
19/02/2024	714.642	0,00%	123,87	122,66	124,90	124,09
16/02/2024	714.642	-0,08%	123,87	122,66	124,90	124,09
15/02/2024	624.023	0,18%	124,83	123,85	126,105	124,41
14/02/2024	481.455	-1,86%	126,83	124,36	127,6799	125,25
13/02/2024	527.262	-1,63%	127,50	126,66	130,79	127,62
12/02/2024	413.643	1,44%	130,42	127,37	129,915	129,74
09/02/2024	395.658	-2,43%	130,42	127,67	130,43	127,90
08/02/2024	423.882	-0,40%	131,82	130,74	133,2227	131,09
07/02/2024	542.941	-0,45%	133,00	131,33	133,83	131,62
06/02/2024	922.963	2,32%	132,545	128,83	133,2895	132,21
05/02/2024	448.697	-2,63%	132,545	129,22	132,46	129,21
02/02/2024	455.484	-0,78%	132,545	132,55	134,335	132,70
01/02/2024	427.135	1,67%	132,545	131,57	134,31	133,74
31/01/2024	368.462	-1,05%	133,26	131,13	133,46	131,55
30/01/2024	433.586	1,03%	131,70	130,68	133,01	132,94
29/01/2024	662.789	-0,08%	131,70	130,08	131,94	131,59
26/01/2024	834.325	0,11%	132,27	131,11	132,7325	131,69
25/01/2024	356.914	1,40%	130,36	129,66	131,68	131,55
24/01/2024	478.703	-1,14%	129,24	129,32	131,65	129,74
23/01/2024	661.012	1,93%	129,24	127,81	131,30	131,24
22/01/2024	463.624	-0,35%	129,00	127,57	129,14	128,75
19/01/2024	410.891	-0,08%	129,00	127,40	129,89	129,20
18/01/2024	543.018	-1,11%	130,385	128,52	130,515	129,30
17/01/2024	559.463	2,02%	127,72	127,6625	130,775	130,75
16/01/2024	770.435	-1,04%	128,79	127,98	129,63	128,16
15/01/2024	642.823	1,82%	127,99	127,54	129,615	129,50
12/01/2024	642.823	1,82%	127,99	127,54	129,615	129,50
11/01/2024	421.499	-1,79%	128,76	126,89	129,02	127,18
10/01/2024	523.099	-1,30%	130,45	129,395	131,32	129,50
09/01/2024	495.809	1,70%	128,65	127,845	131,365	131,21
08/01/2024	396.748	0,72%	127,855	127,825	129,24	129,02
05/01/2024	337.200	-0,42%	128,55	127,68	130,405	128,10
04/01/2024	463.009	-0,89%	129,00	128,17	129,95	128,64
03/01/2024	460.110	0,17%	130,44	129,714	131,30	129,79
02/01/2024	520.160	2,52%	126,44	126,32	129,83	129,57
29/12/2023	271.152	0,48%	125,50	125,375	126,453	126,38