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
<< < 2 3 4 5 6 > >>
23/07/2025	1.295.220	-3,89%	39,125	38,65	41,44	39,55
22/07/2025	1.510.933	6,33%	39,475	38,52	41,44	41,15
21/07/2025	812.105	0,78%	39,49	38,52	39,8362	38,70
18/07/2025	1.049.259	-0,69%	36,52	36,26	40,54	38,68
17/07/2025	1.860.300	7,12%	36,56	35,71	39,43	38,95
16/07/2025	861.568	-0,69%	36,97	35,71	38,58	36,25
15/07/2025	689.769	-3,75%	38,70	36,415	38,70	36,50
14/07/2025	745.699	0,77%	38,19	37,28	38,44	37,92
11/07/2025	670.760	-3,81%	38,37	37,595	40,66	37,63
10/07/2025	1.015.514	1,74%	37,935	37,40	40,66	39,12
09/07/2025	863.391	1,32%	36,23	36,01	38,715	38,45
08/07/2025	1.215.216	5,56%	36,605	35,37	38,54	37,95
07/07/2025	569.159	-3,23%	36,96	35,37	36,96	35,95
04/07/2025	457.395	-0,03%	37,91	36,765	38,28	37,15
03/07/2025	454.637	1,90%	36,04	35,90	38,28	37,11
02/07/2025	942.539	6,35%	35,26	34,83	37,74	37,44
01/07/2025	484.685	-0,17%	34,67	34,44	35,895	35,21
30/06/2025	436.516	0,77%	35,16	34,44	35,44	35,27
27/06/2025	598.159	-0,71%	34,62	34,48	36,13	35,01
26/06/2025	860.080	2,86%	33,90	33,42	36,13	35,25
25/06/2025	592.522	0,93%	33,33	33,28	34,92	34,27
24/06/2025	667.011	3,16%	32,01	31,935	34,92	33,95
23/06/2025	587.170	2,59%	32,20	31,935	32,95	32,91
20/06/2025	327.349	-3,08%	33,00	32,0249	33,155	32,08
19/06/2025	668.084	2,65%	32,21	32,16	33,30	33,11
18/06/2025	548.133	2,95%	32,96	32,16	33,30	33,11
17/06/2025	436.406	-2,99%	33,29	32,16	33,5679	32,16
16/06/2025	356.181	1,13%	33,312	32,82	33,5679	33,15
13/06/2025	371.173	-1,71%	33,64	32,60	33,71	32,78
12/06/2025	372.461	-1,91%	34,48	33,10	34,54	33,35
11/06/2025	570.394	-0,24%	33,79	33,495	34,84	34,00
10/06/2025	624.109	1,61%	33,36	33,1309	34,37	34,08
09/06/2025	597.089	2,38%	32,99	32,99	33,99	33,54
06/06/2025	285.754	1,42%	32,40	31,93	33,03	32,76
05/06/2025	508.947	0,87%	31,37	31,40	33,05	32,30
04/06/2025	651.459	3,89%	31,04	29,36	32,64	32,02
03/06/2025	495.609	2,63%	30,355	29,3915	31,03	30,82
02/06/2025	678.873	-1,31%	30,38	29,41	30,425	30,03
30/05/2025	673.432	-3,27%	31,35	30,1893	32,065	30,43
29/05/2025	785.759	0,42%	32,65	31,14	32,835	31,46
28/05/2025	891.446	-4,22%	33,205	31,18	33,38	31,33
27/05/2025	698.557	-0,82%	33,55	32,66	33,55	32,71
23/05/2025	379.951	-0,96%	33,55	32,61	33,72	32,98
22/05/2025	560.119	-0,60%	34,15	33,1242	34,30	33,30
21/05/2025	352.733	-2,13%	34,36	33,455	34,87	33,50
20/05/2025	310.377	-0,98%	34,36	34,085	35,00	34,23
19/05/2025	324.769	-0,75%	34,92	34,085	34,92	34,57
16/05/2025	361.065	-3,65%	35,41	33,65	35,60	34,83
15/05/2025	217.159	-2,15%	36,00	34,84	36,05	35,08
14/05/2025	220.032	-0,08%	36,13	35,5771	36,51	35,85
13/05/2025	284.115	-0,42%	36,03	35,845	36,66	35,88
12/05/2025	502.455	3,34%	36,19	35,865	36,66	36,03
09/05/2025	345.150	1,72%	34,05	33,70	35,10	34,86
08/05/2025	262.824	2,09%	33,79	33,25	34,75	34,27
07/05/2025	618.737	-0,83%	33,55	33,25	34,345	33,57
06/05/2025	282.174	-0,03%	33,92	33,44	34,215	33,85
05/05/2025	261.742	-0,44%	33,93	33,70	34,205	33,86
02/05/2025	323.864	0,15%	34,535	33,85	35,00	34,01
01/05/2025	249.959	-0,70%	34,23	33,4821	34,8484	33,96
30/04/2025	650.335	-2,15%	34,73	33,4821	35,15	34,20
29/04/2025	644.796	0,69%	35,695	34,45	36,14	34,96
28/04/2025	649.020	-3,02%	35,90	34,47	36,14	34,72
25/04/2025	216.702	-0,11%	35,29	35,085	36,07	35,80
24/04/2025	401.460	2,61%	36,13	34,91	36,77	35,84
23/04/2025	401.878	-1,05%	34,57	34,46	36,77	34,93
22/04/2025	461.181	2,98%	34,94	33,94	35,9494	35,30
21/04/2025	361.471	-1,83%	34,92	33,94	35,045	34,28
17/04/2025	411.474	0,98%	34,77	34,00	35,32	34,92
16/04/2025	543.089	-0,86%	35,855	34,08	35,9469	34,58
15/04/2025	638.098	-2,57%	35,44	34,25	35,9469	34,87
14/04/2025	586.829	2,79%	33,58	35,20	36,26	35,79
11/04/2025	528.347	4,44%	33,61	33,10	35,155	34,82
10/04/2025	727.540	-6,14%	34,89	32,628	35,24	33,32
09/04/2025	2.077.021	12,24%	31,55	31,27	36,13	35,50
08/04/2025	1.277.507	-8,98%	35,68	31,275	35,77	31,61
07/04/2025	822.330	-5,27%	35,33	34,41	37,49	34,73
04/04/2025	856.586	-6,98%	39,99	36,435	38,40	36,66
03/04/2025	543.551	-0,89%	39,60	38,60	39,73	39,41
02/04/2025	216.516	-0,70%	39,60	39,34	39,99	39,77
01/04/2025	382.706	0,81%	39,86	39,4244	40,34	40,05
31/03/2025	401.867	-1,24%	39,46	39,17	40,025	39,73
28/03/2025	419.113	-0,86%	40,61	39,735	40,74	40,23
27/03/2025	399.372	-2,52%	42,63	40,32	41,23	40,58
26/03/2025	639.778	-2,55%	42,62	40,92	42,6917	41,62
25/03/2025	542.635	-1,02%	43,26	42,22	43,44	42,71
24/03/2025	598.664	-1,60%	44,15	43,15	44,405	43,15
21/03/2025	1.145.997	-0,88%	43,815	43,40	44,67	43,85
20/03/2025	582.368	-2,56%	44,70	43,98	44,675	44,24
19/03/2025	609.921	-0,42%	45,72	45,23	45,69	45,40
18/03/2025	497.035	0,33%	45,41	44,89	45,73	45,61
17/03/2025	858.263	5,64%	42,71	43,345	45,71	45,50
14/03/2025	501.683	2,50%	42,74	41,695	43,23	43,07
13/03/2025	477.296	1,84%	41,28	40,89	42,30	42,07
12/03/2025	846.566	-3,28%	42,92	41,02	43,08	41,31
11/03/2025	1.145.183	2,10%	42,00	41,305	42,92	42,71
10/03/2025	1.036.943	-0,74%	41,86	41,08	42,67	41,83
07/03/2025	1.153.299	-0,26%	41,39	41,31	42,745	42,10
06/03/2025	933.148	5,61%	39,85	39,495	42,325	42,18
05/03/2025	724.836	4,07%	38,92	38,77	39,94	39,93
04/03/2025	719.262	2,84%	37,62	37,37	39,09	38,37