Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SMRN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 02 Jul 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 01 Jul 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 28 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 27 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 26 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 25 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 24 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 21 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 20 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 19 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 18 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 17 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 14 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 13 Jun 2024 | 4.1005 | 0.00 | 0.00% | 4.1005 | 4.1005 | 4.1005 | 0 |
| 12 Jun 2024 | 4.1005 | 0.15 | 3.80% | 4.147 | 4.147 | 4.085 | 21,000 |
| 11 Jun 2024 | 3.9505 | -0.21 | -4.97% | 3.9505 | 3.9505 | 3.9505 | 5,480 |
| 10 Jun 2024 | 4.157 | 0.45 | 12.26% | 3.772 | 4.3745 | 3.7235 | 77,890 |
| 07 Jun 2024 | 3.703 | 0.33 | 9.85% | 3.487 | 4.138 | 3.186 | 136,650 |
| 06 Jun 2024 | 3.371 | -0.50 | -12.88% | 3.371 | 3.371 | 3.371 | 30,182 |
| 05 Jun 2024 | 3.8695 | -0.56 | -12.67% | 3.8695 | 3.8695 | 3.8695 | 20,762 |
| 04 Jun 2024 | 4.431 | 0.40 | 10.05% | 4.431 | 4.431 | 4.431 | 4,000 |
| 03 Jun 2024 | 4.0265 | -0.34 | -7.79% | 4.639 | 5.5755 | 3.9105 | 79,039 |
| 31 May 2024 | 4.3665 | -0.14 | -3.07% | 3.999 | 4.4625 | 3.5195 | 131,314 |
| 30 May 2024 | 4.505 | -0.03 | -0.58% | 4.17 | 4.703 | 3.244 | 387,073 |
| 29 May 2024 | 4.5315 | 0.57 | 14.32% | 4.165 | 4.9295 | 4.0395 | 86,046 |
| 28 May 2024 | 3.964 | 0.80 | 25.32% | 3.313 | 4.0855 | 3.266 | 43,760 |
| 24 May 2024 | 3.163 | -0.24 | -7.05% | 3.317 | 3.705 | 2.958 | 327,273 |
| 23 May 2024 | 3.403 | -0.67 | -16.54% | 3.486 | 4.036 | 3.272 | 405,907 |
| 22 May 2024 | 4.0775 | -2.24 | -35.43% | 5.801 | 5.9165 | 3.8495 | 520,137 |
| 21 May 2024 | 6.315 | -0.20 | -3.10% | 6.324 | 6.439 | 5.9075 | 46,910 |
| 20 May 2024 | 6.517 | -0.97 | -12.94% | 6.517 | 6.517 | 6.517 | 2,015 |
| 17 May 2024 | 7.4855 | -0.31 | -4.00% | 7.4855 | 7.4855 | 7.4855 | 419 |
| 16 May 2024 | 7.7975 | -1.05 | -11.89% | 7.97 | 8.0345 | 7.73 | 14,178 |
| 15 May 2024 | 8.8495 | 0.65 | 7.94% | 8.8495 | 8.8495 | 8.8495 | 0 |
| 14 May 2024 | 8.1985 | -1.80 | -18.04% | 9.146 | 10.548 | 8.022 | 37,199 |
| 13 May 2024 | 10.0025 | -1.03 | -9.33% | 11.011 | 12.5785 | 8.7865 | 162 |
| 10 May 2024 | 11.0315 | 1.28 | 13.14% | 11.0315 | 11.0315 | 11.0315 | 0 |
| 09 May 2024 | 9.75 | -0.50 | -4.88% | 9.75 | 9.75 | 9.75 | 0 |
| 08 May 2024 | 10.25 | -0.64 | -5.89% | 10.25 | 10.25 | 10.25 | 0 |
| 07 May 2024 | 10.891 | 1.02 | 10.36% | 10.201 | 11.7795 | 8.9355 | 16,198 |
| 03 May 2024 | 9.869 | -2.34 | -19.19% | 9.865 | 11.579 | 7.586 | 5,150 |
| 02 May 2024 | 12.212 | -3.64 | -22.98% | 14.825 | 18.7225 | 10.174 | 40,163 |
| 01 May 2024 | 15.855 | 1.15 | 7.82% | 15.402 | 16.079 | 15.139 | 26,328 |
| 30 Abr 2024 | 14.705 | -0.38 | -2.52% | 15.22 | 17.837 | 12.7225 | 3,800 |
| 29 Abr 2024 | 15.0855 | -2.38 | -13.65% | 16.756 | 19.0765 | 11.765 | 4,855 |
| 26 Abr 2024 | 17.47 | -1.12 | -6.04% | 17.475 | 20.1865 | 14.876 | 4,300 |
| 25 Abr 2024 | 18.593 | 1.29 | 7.45% | 18.455 | 18.7785 | 18.369 | 13,072 |
| 24 Abr 2024 | 17.3035 | 0.12 | 0.72% | 16.301 | 17.5495 | 15.9195 | 15,100 |
| 23 Abr 2024 | 17.1805 | -2.78 | -13.94% | 19.933 | 21.2175 | 16.6285 | 7,854 |
| 22 Abr 2024 | 19.964 | -0.10 | -0.49% | 21.959 | 22.237 | 19.768 | 26,351 |
| 19 Abr 2024 | 20.062 | -0.04 | -0.21% | 19.939 | 20.2245 | 19.649 | 12,680 |
| 18 Abr 2024 | 20.1035 | 0.65 | 3.33% | 18.968 | 22.46 | 17.23 | 500 |
| 17 Abr 2024 | 19.4555 | 0.82 | 4.38% | 19.4555 | 19.4555 | 19.4555 | 0 |
| 16 Abr 2024 | 18.64 | 0.06 | 0.32% | 19.406 | 22.3195 | 17.0405 | 2,002 |
| 15 Abr 2024 | 18.581 | 0.90 | 5.08% | 18.581 | 18.581 | 18.581 | 0 |
| 12 Abr 2024 | 17.682 | -0.70 | -3.81% | 17.683 | 20.4315 | 15.7385 | 38 |
| 11 Abr 2024 | 18.3815 | 0.95 | 5.48% | 16.991 | 19.5995 | 12.7615 | 12,706 |
| 10 Abr 2024 | 17.427 | 2.70 | 18.30% | 15.10 | 19.0575 | 14.112 | 41,588 |
| 09 Abr 2024 | 14.731 | -4.63 | -23.90% | 16.579 | 17.133 | 11.2965 | 33,029 |
| 08 Abr 2024 | 19.3565 | -0.96 | -4.72% | 20.72 | 21.294 | 17.824 | 34 |
| 05 Abr 2024 | 20.315 | 0.86 | 4.40% | 20.315 | 20.315 | 20.315 | 0 |
