BiG | O banco que entende os seus valores.

Sociedad Quimica Minera de Chile SA ADR (SQM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2025	489.282	1,25%	64,601	64,115	66,1787	65,83
11/12/2025	432.430	1,63%	64,40	63,77	65,718	65,02
10/12/2025	545.715	1,69%	63,54	62,79	64,72	63,96
09/12/2025	432.929	4,07%	60,47	60,20	63,54	62,90
08/12/2025	558.461	-1,34%	62,00	59,495	62,175	60,44
05/12/2025	654.664	0,97%	61,76	60,90	62,72	61,26
04/12/2025	883.125	-3,79%	61,88	59,97	62,37	60,67
03/12/2025	728.966	-2,04%	64,3312	62,7182	64,4585	63,06
02/12/2025	707.069	0,69%	64,47	63,6101	65,00	64,37
01/12/2025	793.086	-0,57%	63,4413	63,4413	65,52	63,93
28/11/2025	470.672	2,07%	63,68	62,9081	65,65	64,32
26/11/2025	659.355	2,30%	62,10	61,54	63,30	63,20
25/11/2025	743.733	5,59%	59,71	59,71	62,32	61,78
24/11/2025	761.661	-1,73%	59,29	58,03	59,43	58,51
21/11/2025	1.078.525	-1,60%	58,05	57,84	60,57	59,54
20/11/2025	1.276.689	-4,09%	61,80	60,152	63,99	60,52
19/11/2025	1.556.309	6,30%	62,7389	61,92	64,60	63,10
18/11/2025	1.174.468	-0,14%	58,40	57,1009	60,22	59,40
17/11/2025	3.011.930	8,87%	57,40	57,25	61,9499	59,47
14/11/2025	1.034.288	2,54%	51,39	51,3848	55,66	54,55
13/11/2025	1.322.185	0,89%	54,0615	52,67	54,70	53,20
12/11/2025	1.136.816	2,11%	52,66	52,09	53,23	52,79
11/11/2025	498.721	-0,35%	51,62	50,705	51,98	51,70
10/11/2025	737.745	6,25%	50,85	50,70	52,4286	51,88
07/11/2025	741.516	5,55%	47,7805	46,51	49,2999	48,83
06/11/2025	549.537	-2,93%	48,41	46,1927	49,055	46,27
05/11/2025	551.727	3,12%	46,30	46,26	47,69	47,59
04/11/2025	1.016.810	-5,14%	46,98	45,405	47,0107	46,10
03/11/2025	809.148	-0,82%	49,22	47,87	49,39	48,59
31/10/2025	751.953	1,60%	48,45	47,32	49,56	48,99
30/10/2025	963.205	4,73%	47,00	46,09	48,49	48,23
29/10/2025	738.136	3,04%	45,02	45,00	46,97	46,07
28/10/2025	432.671	0,79%	44,58	43,35	44,97	44,71
27/10/2025	660.475	-2,61%	46,61	44,19	46,69	44,36
24/10/2025	696.275	2,31%	45,2137	44,86	46,59	45,55
23/10/2025	447.528	5,03%	43,41	43,39	44,57	44,52
22/10/2025	438.549	0,00%	42,42	41,945	42,6188	42,39
21/10/2025	474.833	-4,07%	43,60	42,23	43,60	42,39
20/10/2025	392.262	1,17%	44,71	44,04	45,385	44,19
17/10/2025	499.894	-1,71%	43,6193	43,185	44,365	43,68
16/10/2025	416.338	-3,22%	46,00	44,08	46,04	44,44
15/10/2025	541.521	2,91%	45,17	44,70	45,94	45,92
14/10/2025	590.580	3,03%	42,49	41,955	44,89	44,64
13/10/2025	717.649	6,33%	41,9681	41,79	43,74	43,35
10/10/2025	1.151.743	-5,46%	43,62	40,58	43,77	40,77
09/10/2025	1.283.708	-2,87%	45,73	43,155	47,22	43,22
08/10/2025	640.785	2,65%	43,68	43,18	44,69	44,54
07/10/2025	577.312	0,51%	43,69	42,97	44,18	43,39
06/10/2025	494.528	0,14%	43,22	42,725	44,23	43,17
03/10/2025	702.925	-3,38%	44,65	42,81	45,15	43,11
02/10/2025	664.324	2,55%	44,00	43,64	45,35	44,62
01/10/2025	470.080	1,23%	43,28	43,11	44,38	43,51
30/09/2025	438.319	-2,90%	43,77	42,36	43,79	42,98
29/09/2025	626.791	-0,05%	44,75	43,93	45,23	44,20
26/09/2025	465.311	-0,50%	44,35	43,9024	45,11	44,24
25/09/2025	709.937	1,69%	43,5905	43,23	45,33	44,46
24/09/2025	554.267	1,18%	44,35	43,55	45,10	43,72
23/09/2025	541.578	-0,16%	43,50	43,00	44,56	43,22
22/09/2025	267.738	-0,51%	43,49	42,80	43,76	43,29
19/09/2025	321.660	0,86%	44,00	43,34	44,33	43,47
18/09/2025	331.635	-0,46%	44,9745	42,53	44,9745	43,12
17/09/2025	322.913	-0,69%	43,65	43,20	44,3593	43,35
16/09/2025	368.286	0,44%	43,82	43,04	43,84	43,65
15/09/2025	615.639	3,36%	42,71	42,385	43,825	43,47
12/09/2025	415.808	-1,57%	42,6135	41,40	42,6135	41,97
11/09/2025	859.410	1,67%	41,57	40,90	43,20	42,61
10/09/2025	535.451	0,97%	41,64	41,365	42,355	41,85
09/09/2025	1.079.542	-8,84%	43,20	41,42	43,37	41,47
08/09/2025	487.642	-0,81%	46,39	44,75	46,39	45,48
05/09/2025	692.198	3,62%	46,00	45,51	47,04	45,86
04/09/2025	440.988	1,33%	44,67	43,37	44,69	44,26
03/09/2025	458.184	0,67%	43,80	42,68	43,94	43,68
02/09/2025	770.923	-4,66%	44,80	42,73	44,80	43,39
29/08/2025	521.758	-0,37%	46,89	45,50	47,19	45,51
28/08/2025	535.929	-2,64%	46,25	45,59	46,69	45,68
27/08/2025	818.476	2,78%	45,9988	45,2479	47,12	46,94
26/08/2025	557.525	-2,10%	46,70	45,22	47,125	45,67
25/08/2025	461.730	0,60%	45,9845	45,9845	47,51	46,65
22/08/2025	797.856	2,56%	44,73	44,73	46,465	46,37
21/08/2025	525.517	2,01%	44,00	43,51	45,54	45,25
20/08/2025	830.972	-1,57%	44,00	42,60	44,37	44,36
19/08/2025	610.531	-2,28%	45,91	45,0312	46,05	45,05
18/08/2025	715.032	2,33%	45,40	45,05	46,625	46,13
15/08/2025	357.835	-1,01%	46,00	45,01	46,00	45,08
14/08/2025	614.320	-1,96%	46,00	45,16	46,06	45,54
13/08/2025	962.826	1,51%	46,10	45,75	47,07	46,45
12/08/2025	1.434.332	-0,31%	45,70	44,68	46,91	45,76
11/08/2025	2.553.472	8,72%	45,60	44,88	47,36	45,90
08/08/2025	1.510.640	9,18%	39,75	39,75	42,30	42,22
07/08/2025	710.137	6,62%	37,16	37,10	38,72	38,67
06/08/2025	363.230	0,39%	36,10	35,855	36,68	36,27
05/08/2025	299.966	-0,69%	36,88	35,75	36,88	36,13
04/08/2025	277.275	1,56%	35,80	35,80	36,62	36,38
01/08/2025	351.795	-2,59%	35,80	35,675	36,61	35,80
31/07/2025	833.905	-1,63%	37,29	36,225	37,2999	36,75
30/07/2025	848.880	-3,76%	38,80	37,05	38,80	37,37
29/07/2025	514.562	-0,79%	40,00	38,18	40,50	38,82
28/07/2025	1.345.934	-6,05%	40,65	39,00	40,65	39,13
25/07/2025	935.186	0,58%	40,71	40,93	42,31	41,65
24/07/2025	1.270.651	4,70%	40,66	39,01	42,33	41,41