Saltar para o conteúdo principal Login

JM Smucker Company / The (SJM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 450.511 2,17% 111,00 109,3676 112,76 111,57
14/05/2025 579.011 -1,10% 112,68 109,3676 112,82 110,26
13/05/2025 500.269 -0,90% 111,525 110,45 112,82 111,49
12/05/2025 743.133 0,86% 111,50 110,94 112,685 112,50
09/05/2025 565.197 -0,43% 112,55 111,42 113,57 111,54
08/05/2025 896.828 -0,21% 113,73 111,83 113,57 112,02
07/05/2025 669.111 -1,11% 113,495 111,9477 114,40 112,26
06/05/2025 462.297 -0,34% 114,01 112,46 114,565 113,52
05/05/2025 330.375 -0,74% 114,76 113,01 114,76 113,91
02/05/2025 380.508 0,87% 114,40 113,37 115,19 114,76
01/05/2025 395.306 -2,15% 116,16 113,70 120,00 113,77
30/04/2025 393.359 0,81% 113,70 112,13 116,78 116,27
29/04/2025 374.302 1,11% 115,245 112,13 115,74 115,29
28/04/2025 504.921 -1,05% 115,23 113,28 115,74 114,02
25/04/2025 395.415 -0,40% 116,85 113,27 116,99 115,23
24/04/2025 485.735 -1,62% 117,93 114,635 118,63 115,69
23/04/2025 304.787 -0,11% 116,385 115,56 118,76 117,60
22/04/2025 516.445 1,58% 116,29 114,95 117,84 117,73
21/04/2025 391.828 -0,46% 116,38 114,95 117,308 115,90
17/04/2025 429.128 1,39% 116,985 114,30 117,88 116,44
16/04/2025 455.271 -1,23% 117,95 114,325 118,495 114,84
15/04/2025 409.311 -1,38% 117,95 116,00 118,495 116,27
14/04/2025 458.193 1,69% 115,94 115,94 118,79 117,90
11/04/2025 539.573 1,37% 114,45 113,8128 117,00 115,94
10/04/2025 739.694 -0,62% 108,835 112,06 115,61 114,37
09/04/2025 736.403 4,42% 108,835 108,1333 115,26 115,08
08/04/2025 949.335 -2,63% 114,945 109,30 115,92 110,18
07/04/2025 929.047 -1,85% 118,81 110,9318 115,33 113,03
04/04/2025 808.276 -2,67% 118,23 114,97 119,05 115,16
03/04/2025 755.720 -0,12% 119,40 117,42 120,76 118,32
02/04/2025 490.180 -0,06% 119,00 116,76 119,105 118,45
01/04/2025 524.172 0,09% 119,00 116,825 119,24 118,52
31/03/2025 811.946 1,80% 117,06 116,91 119,62 118,41
28/03/2025 667.828 -0,35% 117,22 115,74 117,75 116,32
27/03/2025 521.048 1,96% 114,90 114,51 116,98 116,73
26/03/2025 562.363 2,81% 111,41 111,41 114,84 114,48
25/03/2025 425.511 -0,36% 111,98 110,17 111,95 111,35
24/03/2025 545.367 1,87% 109,95 109,368 111,99 111,75
21/03/2025 864.058 0,32% 110,37 109,06 111,04 109,70
20/03/2025 511.667 -0,74% 110,37 109,08 110,70 109,35
19/03/2025 525.887 -0,64% 109,83 108,67 110,388 110,16
18/03/2025 552.976 -0,94% 111,45 110,5126 112,14 110,87
17/03/2025 545.832 0,28% 111,08 111,20 113,415 111,87
14/03/2025 391.989 -0,18% 110,54 110,19 112,235 111,56
13/03/2025 634.261 0,66% 111,765 110,9801 113,655 111,76
12/03/2025 626.604 -2,83% 116,59 110,37 112,735 111,03
11/03/2025 772.470 -2,43% 116,59 113,75 116,855 114,26
10/03/2025 935.454 -0,35% 111,14 116,825 121,48 117,10
07/03/2025 1.324.302 5,28% 111,42 111,275 120,355 117,38
06/03/2025 572.511 1,93% 109,34 109,03 112,6875 111,49
05/03/2025 635.179 -0,42% 112,255 108,57 111,27 109,38
04/03/2025 866.139 -2,01% 112,255 109,73 114,79 109,84
03/03/2025 795.625 1,45% 110,315 109,77 113,11 112,09
28/02/2025 831.314 1,27% 110,96 109,40 113,385 110,53
27/02/2025 1.314.595 -0,02% 112,50 103,55 110,83 109,14
26/02/2025 960.888 -2,94% 112,50 108,27 112,11 109,16
25/02/2025 583.956 1,36% 111,475 111,21 112,87 112,47
24/02/2025 634.485 0,19% 107,37 110,785 112,73 110,96
21/02/2025 859.011 2,53% 102,99 107,10 110,86 110,7499
20/02/2025 1.047.279 4,16% 100,61 102,795 107,47 107,30
19/02/2025 806.931 2,60% 100,61 100,14 103,11 103,02
18/02/2025 1.073.119 -1,59% 100,77 99,00 101,61 100,41
17/02/2025 368.711 0,00% 103,06 101,82 105,17 102,03
13/02/2025 499.166 1,24% 103,51 102,035 105,5258 102,035
12/02/2025 745.160 -0,45% 103,51 101,95 104,0995 103,88
11/02/2025 484.217 1,31% 102,945 101,73 104,62 104,35
10/02/2025 660.371 -0,27% 103,75 102,025 104,25 103,00
07/02/2025 567.373 0,08% 103,15 102,35 103,555 103,28
06/02/2025 769.098 -0,78% 104,83 102,795 105,32 103,20
05/02/2025 384.868 -0,63% 104,30 103,4682 104,4591 104,01
04/02/2025 461.416 -1,14% 105,96 103,305 105,94 104,67
03/02/2025 392.103 -0,95% 106,71 104,65 106,84 105,88
31/01/2025 455.566 -0,83% 107,23 105,98 108,09 106,89
30/01/2025 432.233 1,79% 106,26 106,56 109,00 107,78
29/01/2025 371.041 0,53% 105,80 105,59 107,17 105,89
28/01/2025 480.874 -1,83% 106,75 105,27 108,10 105,33
27/01/2025 564.695 3,45% 105,78 105,515 108,97 107,29
24/01/2025 470.754 1,17% 102,71 102,19 104,2832 103,71
23/01/2025 412.645 0,35% 101,86 101,275 102,745 102,51
22/01/2025 410.587 -1,25% 103,305 101,92 103,58 102,15
21/01/2025 491.830 1,27% 102,765 102,635 104,75 103,44
20/01/2025 333.360 0,00% 102,97 101,79 103,71 102,14
17/01/2025 470.273 -0,39% 103,14 101,80 103,74 102,20
16/01/2025 420.470 2,01% 102,63 99,88 102,655 102,54
15/01/2025 646.114 -1,36% 102,17 100,32 103,3363 100,52
14/01/2025 398.451 -0,25% 102,17 100,995 102,47 101,91
13/01/2025 505.036 1,26% 101,33 100,95 102,66 102,17
10/01/2025 795.973 -4,30% 104,91 100,772 105,10 100,90
09/01/2025 751.874 -1,68% 107,26 104,268 107,03 105,43
08/01/2025 739.342 -1,90% 107,26 104,268 107,03 105,66
07/01/2025 427.041 -1,55% 109,485 107,36 110,015 107,47
06/01/2025 727.721 -2,13% 111,49 108,85 111,61 109,16
03/01/2025 373.665 0,14% 110,62 110,63 112,345 111,53
02/01/2025 555.100 1,14% 109,77 110,05 112,31 111,37
31/12/2024 0 0,22% 109,77 109,45 110,65 110,12
30/12/2024 391.506 -0,67% 110,50 109,0316 110,50 110,09
27/12/2024 266.579 -0,27% 110,48 110,20 111,64 110,62
26/12/2024 381.149 -0,55% 110,96 110,64 112,02 110,92
24/12/2024 0 0,29% 110,68 110,26 111,82 111,53
23/12/2024 680.473 1,19% 108,55 109,4101 111,35 111,20

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco