Anheuser Busch InBev NV Spon ADR (BUD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,43%	67,12	66,92	67,48	67,42
17/05/2024	757.400	1,43%	67,12	66,92	67,48	67,42
16/05/2024	606.664	0,67%	66,01	66,20	66,71	66,47
15/05/2024	978.569	0,56%	66,01	65,92	66,435	66,04
14/05/2024	1.219.047	1,48%	65,11	64,99	65,695	65,67
13/05/2024	587.518	0,78%	64,61	64,56	64,81	64,71
10/05/2024	1.651.618	1,13%	63,45	63,715	64,2289	64,21
09/05/2024	1.256.711	0,79%	63,45	63,12	63,535	63,49
08/05/2024	1.782.663	4,00%	63,51	62,84	63,60	62,99
07/05/2024	1.711.951	1,65%	60,59	60,43	60,875	60,57
06/05/2024	1.380.849	-0,20%	60,19	59,49	60,5286	59,59
03/05/2024	644.167	1,19%	59,655	59,54	60,24	59,72
02/05/2024	846.151	0,71%	59,655	59,64	60,08	59,89
01/05/2024	479.896	-0,32%	59,655	59,235	60,11	59,47
30/04/2024	1.055.139	-1,10%	60,735	59,655	60,76	59,64
29/04/2024	669.389	0,48%	60,43	60,22	60,46	60,30
26/04/2024	507.576	0,12%	59,89	59,86	60,36	60,01
25/04/2024	639.907	-0,53%	59,89	59,555	60,20	59,94
24/04/2024	530.044	0,15%	59,89	59,52	60,31	60,27
23/04/2024	863.182	1,16%	59,32	59,541	60,265	60,18
22/04/2024	1.839.416	1,28%	59,32	59,12	59,74	59,49
19/04/2024	723.055	1,43%	58,58	58,32	58,85	58,74
18/04/2024	683.037	0,96%	57,41	57,33	57,92	57,91
17/04/2024	828.347	0,37%	58,78	57,195	57,69	57,35
16/04/2024	841.761	-1,48%	58,78	57,10	57,565	57,14
15/04/2024	814.969	-1,14%	60,34	57,9559	59,00	58,00
12/04/2024	739.390	-1,78%	60,34	58,615	59,435	58,67
11/04/2024	869.409	0,27%	60,34	59,43	60,33	59,73
10/04/2024	908.253	-1,70%	59,80	59,24	59,75	59,57
09/04/2024	730.014	0,66%	59,80	60,33	60,68	60,60
08/04/2024	677.697	0,23%	59,80	60,055	60,36	60,10
05/04/2024	1.170.796	-0,07%	59,80	59,69	60,185	59,50
04/04/2024	1.500.248	-1,16%	60,26	59,459	60,485	59,54
03/04/2024	832.849	1,01%	60,67	60,125	60,64	61,32
02/04/2024	1.168.886	-0,65%	60,76	60,39	60,78	60,705
01/04/2024	1.353.927	0,53%	60,695	60,54	61,179	61,10
28/03/2024	1.209.783	-0,15%	60,67	60,655	60,99	60,75
27/03/2024	758.687	0,81%	60,87	60,605	61,00	60,84
26/03/2024	826.229	0,95%	60,04	60,16	60,52	60,35
25/03/2024	910.724	0,50%	60,04	59,78	60,31	59,795
22/03/2024	1.546.133	0,37%	59,40	59,28	59,875	59,51
21/03/2024	2.067.805	-1,35%	59,81	59,24	60,05	59,26
20/03/2024	1.239.935	0,13%	59,84	59,44	60,27	60,07
19/03/2024	1.485.147	-0,11%	60,29	59,61	60,085	59,995
18/03/2024	2.770.050	-1,22%	60,29	59,87	60,45	60,06
15/03/2024	2.240.592	-0,33%	60,98	60,285	61,3299	60,81
14/03/2024	6.230.840	-5,64%	61,41	60,71	61,6599	60,91
13/03/2024	569.812	1,99%	63,76	63,685	64,63	64,551
12/03/2024	383.808	0,29%	62,87	62,73	63,3674	63,275
11/03/2024	1.119.826	1,66%	62,87	62,56	63,235	63,11
08/03/2024	666.947	0,76%	61,83	61,82	62,235	62,09
07/03/2024	967.607	1,68%	60,81	60,87	61,675	61,63
06/03/2024	583.584	0,79%	60,81	60,49	61,185	60,615
05/03/2024	659.175	0,08%	60,27	60,025	60,62	60,15
04/03/2024	702.814	-0,12%	59,97	59,875	60,425	60,10
01/03/2024	766.846	-0,36%	60,525	59,9675	60,525	60,15
29/02/2024	1.660.009	-1,84%	61,29	59,79	61,29	61,2999
28/02/2024	972.006	-0,97%	62,27	61,995	62,57	62,45
27/02/2024	777.995	-0,06%	62,81	62,59	63,075	63,06
26/02/2024	1.042.643	-0,43%	63,28	62,91	63,34	63,095
23/02/2024	912.448	-0,06%	63,435	63,14	63,51	63,36
22/02/2024	1.364.404	-0,35%	62,67	62,86	63,71	63,40
21/02/2024	710.195	1,25%	62,67	63,04	63,665	63,635
20/02/2024	1.437.899	0,99%	62,67	62,601	63,06	62,855
19/02/2024	264.395	0,00%	62,32	62,04	62,53	62,24
16/02/2024	264.395	-0,18%	62,32	62,04	62,53	62,24
15/02/2024	723.873	0,75%	62,59	62,595	63,135	62,82
14/02/2024	1.136.046	-2,10%	62,13	61,685	62,48	62,34
13/02/2024	1.198.693	-1,71%	64,97	63,39	64,08	63,67
12/02/2024	987.287	0,42%	64,97	64,095	64,78	64,78
09/02/2024	1.167.665	-1,70%	64,97	64,38	65,04	64,495
08/02/2024	1.559.612	0,12%	65,43	65,27	65,67	65,61
07/02/2024	4.280.552	2,82%	64,87	64,50	65,955	65,53
06/02/2024	2.395.074	3,38%	62,50	61,59	63,93	64,00
05/02/2024	453.806	-0,35%	62,50	61,775	62,09	61,895
02/02/2024	600.915	-0,88%	62,50	61,67	62,49	62,10
01/02/2024	752.226	1,46%	61,91	61,685	62,77	62,64
31/01/2024	741.510	-1,12%	62,79	61,715	62,82	61,74
30/01/2024	461.215	0,10%	61,98	62,285	62,66	62,45
29/01/2024	600.736	0,48%	61,98	61,935	62,35	62,39
26/01/2024	515.747	-0,08%	61,84	61,8242	62,30	62,09
25/01/2024	1.355.879	-0,37%	63,35	61,925	62,47	62,13
24/01/2024	547.684	-2,35%	63,35	62,355	63,37	61,50
23/01/2024	1.231.792	0,03%	62,41	61,88	63,10	62,98
22/01/2024	821.672	-0,06%	62,92	62,76	63,16	62,97
19/01/2024	368.278	0,49%	62,88	62,45	63,19	63,01
18/01/2024	567.043	-0,03%	62,215	62,11	62,79	62,70
17/01/2024	656.202	-1,79%	64,23	62,365	62,765	62,47
16/01/2024	820.588	-2,24%	64,23	63,345	64,339	63,61
15/01/2024	631.325	-0,11%	64,97	64,985	65,42	65,07
12/01/2024	631.325	-0,11%	64,97	64,985	65,42	65,07
11/01/2024	1.232.127	-1,54%	64,97	64,50	65,16	65,13
10/01/2024	1.275.315	1,72%	65,74	65,644	66,2412	66,145
09/01/2024	1.340.345	-0,67%	65,00	64,80	65,215	65,03
08/01/2024	916.181	1,88%	65,00	64,95	65,47	65,46
05/01/2024	775.891	-0,12%	64,09	63,935	64,68	64,25
04/01/2024	447.769	0,93%	64,14	63,95	64,57	64,33
03/01/2024	758.812	-0,78%	64,06	63,54	64,13	63,75
02/01/2024	530.739	-0,57%	64,75	64,07	64,59	64,25
29/12/2023	469.082	-0,11%	64,75	64,46	64,8497	64,62