JM Smucker Company / The (SJM)
Exportar para Excel
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
|