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 > >>
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
28/12/2023	515.319	-0,28%	64,82	64,59	65,01	64,69
27/12/2023	458.619	0,39%	64,54	64,46	64,8878	64,87
26/12/2023	550.501	0,16%	64,27	64,25	64,895	64,6052
22/12/2023	762.653	1,37%	64,08	64,041	64,52	64,50
21/12/2023	532.781	1,19%	63,37	63,06	63,63	63,63
20/12/2023	849.970	-1,55%	63,32	62,87	63,87	62,87
19/12/2023	678.373	1,83%	63,32	63,135	63,86	64,00
18/12/2023	566.495	0,54%	62,43	62,17	62,94	62,85
15/12/2023	742.305	-0,45%	62,68	62,39	62,825	62,51
14/12/2023	1.062.011	-0,79%	62,19	62,52	63,49	62,79
13/12/2023	1.035.187	-0,47%	62,19	61,83	63,39	63,00
12/12/2023	529.746	-0,33%	63,35	63,12	63,40	62,85
11/12/2023	404.748	0,09%	63,35	62,83	63,105	63,075
08/12/2023	376.700	0,22%	63,35	62,925	63,285	63,02
07/12/2023	489.099	0,61%	63,35	62,565	62,895	62,88
06/12/2023	703.042	-1,03%	63,35	62,485	63,32	62,52
05/12/2023	1.576.984	0,03%	63,08	62,8885	63,41	63,17
04/12/2023	540.622	-0,38%	62,93	62,88	63,43	63,15
01/12/2023	708.563	0,73%	62,93	62,83	63,51	63,39
30/11/2023	472.167	0,53%	62,78	62,40	62,94	62,94
29/11/2023	531.422	-0,27%	62,94	62,51	62,98	62,619
28/11/2023	488.310	0,30%	62,82	62,495	62,91	62,79
27/11/2023	559.424	-0,81%	62,82	62,41	62,865	62,60
24/11/2023	350.356	-1,93%	62,12	62,79	63,225	61,49
23/11/2023	456.914	0,96%	62,12	62,255	62,705	62,625
22/11/2023	455.998	1,08%	62,12	62,255	62,705	62,70
21/11/2023	476.775	0,40%	62,12	61,91	62,18	62,08
20/11/2023	677.300	0,82%	61,56	61,455	62,015	61,83
17/11/2023	808.731	0,36%	61,44	60,975	61,51	61,33
16/11/2023	441.248	-0,14%	61,06	61,00	61,445	61,105
15/11/2023	789.499	-0,07%	61,31	60,93	61,54	61,19
14/11/2023	1.014.389	2,31%	60,82	60,56	61,305	61,09
13/11/2023	754.754	-1,02%	59,39	59,185	60,025	59,00
10/11/2023	1.319.872	-0,40%	59,48	58,315	59,715	59,61
09/11/2023	1.266.246	0,89%	60,05	59,77	60,25	59,85
08/11/2023	906.753	0,44%	59,59	59,21	59,69	59,32
07/11/2023	722.602	0,32%	58,90	58,56	59,30	59,07
06/11/2023	774.007	-0,05%	58,90	58,6913	59,06	58,88
03/11/2023	1.510.922	1,02%	58,88	58,76	59,295	58,72
02/11/2023	952.112	2,34%	56,43	57,545	58,20	58,13
01/11/2023	1.536.081	-0,12%	56,43	56,015	56,795	56,80
31/10/2023	1.819.186	5,26%	55,75	55,73	56,98	56,87
30/10/2023	1.087.681	2,27%	53,64	53,75	54,195	54,03
27/10/2023	753.804	-0,97%	53,64	52,85	53,66	52,86
26/10/2023	709.449	-0,45%	53,74	53,255	53,89	53,50
25/10/2023	1.177.894	0,60%	53,74	53,37	54,17	53,74
24/10/2023	1.083.779	1,41%	53,02	52,98	53,43	53,425
23/10/2023	608.576	0,21%	52,58	52,37	53,065	52,68
20/10/2023	703.834	-1,35%	53,255	52,53	53,17	52,56
19/10/2023	765.264	0,06%	53,255	53,02	53,81	53,29
18/10/2023	661.818	-0,24%	53,95	53,135	53,77	53,89
17/10/2023	1.448.103	-0,57%	53,95	53,72	54,27	54,02
16/10/2023	630.753	1,19%	53,86	53,62	54,445	54,35
13/10/2023	878.905	0,16%	53,68	53,355	53,805	53,705
12/10/2023	1.456.369	-1,69%	54,59	53,4137	54,64	53,63
11/10/2023	1.050.552	1,70%	54,59	54,30	54,7499	54,55
10/10/2023	1.438.296	2,08%	53,405	53,37	53,815	53,63
09/10/2023	720.159	-0,49%	53,89	51,97	52,5475	52,54