Dati storici SÃO MARTINHO ON - SMTO3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,02	28,81	27,31	28,06	1.825.980	-0,70	-2,50%
1 Mese	29,96	32,07	27,31	29,64	2.219.053	-2,64	-8,81%
3 Mesi	28,20	32,07	25,43	28,10	2.196.198	-0,88	-3,12%
6 Mesi	37,23	37,79	25,43	29,37	2.028.733	-9,91	-26,62%
1 Anno	28,54	41,26	25,43	32,27	1.938.263	-1,22	-4,27%
3 Anni	33,16	52,90	21,38	32,89	1.763.115	-5,84	-17,61%
5 Anni	19,59	52,90	11,36	29,74	1.552.086	7,73	39,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	27,32	-0,92	-3,26%	28,25	28,26	27,31	2.241.500
24 Apr 2024	28,24	-0,06	-0,21%	28,26	28,42	27,93	1.036.000
23 Apr 2024	28,30	-0,04	-0,14%	28,18	28,30	27,92	1.356.700
22 Apr 2024	28,34	0,46	1,65%	28,01	28,81	27,78	2.018.300
19 Apr 2024	27,88	0,12	0,43%	27,73	28,20	27,55	2.537.300
18 Apr 2024	27,76	-0,25	-0,89%	28,02	28,19	27,47	2.181.600
17 Apr 2024	28,01	-0,29	-1,02%	28,41	28,66	28,01	1.964.900
16 Apr 2024	28,30	0,12	0,43%	27,96	28,84	27,89	3.149.800
15 Apr 2024	28,18	-0,83	-2,86%	29,01	29,27	27,76	1.996.700
12 Apr 2024	29,01	-1,61	-5,26%	30,60	30,61	28,74	2.875.800
11 Apr 2024	30,62	-0,79	-2,52%	31,39	32,07	30,51	5.651.500
10 Apr 2024	31,41	-0,28	-0,88%	31,50	31,51	30,81	1.789.300
09 Apr 2024	31,69	0,73	2,36%	31,09	31,95	30,98	2.690.600
08 Apr 2024	30,96	0,78	2,58%	30,29	31,26	30,23	2.469.200
05 Apr 2024	30,18	-0,43	-1,40%	30,68	30,86	29,82	1.599.700
04 Apr 2024	30,61	0,06	0,20%	30,59	31,59	30,41	2.538.400
03 Apr 2024	30,55	0,39	1,29%	30,29	31,06	30,05	1.539.400
02 Apr 2024	30,16	-0,21	-0,69%	30,19	30,35	29,45	1.317.300
01 Apr 2024	30,37	-0,53	-1,72%	31,00	31,25	30,25	1.218.900
28 Mar 2024	30,90	1,05	3,52%	29,96	31,14	29,40	2.230.600
27 Mar 2024	29,85	0,29	0,98%	29,85	30,48	29,68	2.484.200
26 Mar 2024	29,56	1,39	4,93%	28,65	29,85	28,40	4.463.300