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 > >>
17/07/2024	348.981	2,25%	60,88	60,845	61,575	61,5541
16/07/2024	1.059.068	0,05%	59,92	59,6101	60,23	60,20
15/07/2024	1.285.805	-2,16%	60,86	60,15	60,88	60,17
12/07/2024	178.025	0,41%	60,74	60,74	61,84	61,50
11/07/2024	1.046.336	1,59%	60,99	60,83	61,38	61,25
10/07/2024	1.203.889	2,17%	59,87	59,76	60,325	60,29
09/07/2024	849.390	-0,56%	59,26	59,01	59,40	59,01
08/07/2024	869.709	-0,70%	59,95	59,33	59,98	59,34
05/07/2024	252.121	-0,50%	60,23	59,54	60,27	59,76
04/07/2024	224.388	0,00%	59,78	59,73	60,155	60,06
03/07/2024	224.388	2,39%	59,78	59,73	60,155	60,06
02/07/2024	1.699.066	0,53%	58,59	58,23	58,75	58,66
01/07/2024	1.734.194	0,34%	59,08	58,195	59,16	58,35
28/06/2024	378.136	-1,54%	58,01	57,875	58,32	58,15
27/06/2024	1.283.544	-0,71%	59,33	58,825	59,52	59,06
26/06/2024	1.829.075	-1,13%	59,17	59,02	59,54	59,48
25/06/2024	2.766.493	-1,00%	59,70	59,635	60,265	60,16
24/06/2024	1.688.596	2,90%	60,61	60,54	60,95	60,77
21/06/2024	272.730	-0,30%	58,87	58,60	59,20	59,06
20/06/2024	924.521	0,17%	59,03	58,96	59,46	59,24
19/06/2024	230.070	0,00%	59,31	59,12	59,50	59,14
18/06/2024	230.070	-0,59%	59,31	59,12	59,50	59,14
17/06/2024	422.739	0,35%	59,51	59,40	59,855	59,695
14/06/2024	938.348	-1,59%	62,60	58,925	59,51	59,49
13/06/2024	1.067.888	-1,66%	62,60	60,1106	61,04	60,45
12/06/2024	762.288	0,67%	62,60	61,473	62,195	61,47
11/06/2024	460.109	-0,88%	62,60	60,47	61,07	61,06
10/06/2024	451.589	-1,00%	62,60	61,22	61,72	61,60
07/06/2024	395.196	-1,72%	62,60	62,19	62,75	62,22
06/06/2024	517.247	2,00%	62,97	62,94	63,55	63,31
05/06/2024	351.013	-0,10%	62,26	61,92	62,39	62,07
04/06/2024	670.590	-0,83%	62,25	61,80	62,27	62,13
03/06/2024	674.196	-0,67%	63,04	62,575	63,20	62,65
31/05/2024	493.075	1,12%	62,60	62,1399	63,06	63,03
30/05/2024	463.120	0,08%	62,60	62,32	62,67	62,33
29/05/2024	664.383	-1,94%	62,23	62,16	62,585	62,28
28/05/2024	781.991	-2,35%	64,18	63,29	64,24	63,51
27/05/2024	297.902	0,00%	65,20	64,97	65,36	65,04
24/05/2024	297.902	-0,23%	65,20	64,97	65,36	65,04
23/05/2024	868.286	-0,87%	65,17	64,50	65,17	64,62
22/05/2024	572.523	-1,59%	65,45	65,07	65,69	65,19
21/05/2024	555.193	-0,15%	66,405	66,1407	66,45	66,24
20/05/2024	814.995	-1,60%	66,66	66,18	66,93	66,34
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