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 > >>
06-10-2023	2.893.075	0,34%	53,89	51,675	53,025	52,96
05-10-2023	2.710.119	-0,42%	53,89	52,32	54,1726	52,78
04-10-2023	1.016.169	0,06%	53,01	52,475	53,12	53,01
03-10-2023	1.134.785	-0,81%	53,07	52,69	53,25	52,9899
02-10-2023	1.294.003	-3,40%	54,47	53,255	54,579	53,42
29-09-2023	1.411.423	3,25%	55,73	55,29	55,81	55,30
28-09-2023	691.126	0,35%	53,44	53,28	53,89	53,565
27-09-2023	773.299	-1,42%	54,20	53,125	54,19	53,49
26-09-2023	685.817	-1,81%	54,585	54,2139	54,77	54,20
25-09-2023	683.247	-2,20%	55,75	55,08	55,78	55,20
22-09-2023	496.307	-0,69%	56,89	56,395	56,99	56,44
21-09-2023	1.107.492	-0,98%	57,415	56,74	57,35	56,83
20-09-2023	780.779	-0,16%	57,71	57,245	57,60	57,39
19-09-2023	461.923	-0,28%	57,71	57,415	57,79	57,48
18-09-2023	797.659	0,84%	57,01	56,955	57,65	57,35
15-09-2023	1.676.497	0,04%	57,06	56,805	57,33	56,87
14-09-2023	809.064	1,28%	55,83	56,01	56,9078	56,735
13-09-2023	1.121.780	-0,01%	55,83	55,83	56,315	56,175
12-09-2023	626.447	-1,53%	56,545	56,13	56,80	56,175
11-09-2023	757.224	0,71%	56,56	56,48	57,135	56,62
08-09-2023	479.676	0,53%	56,18	56,085	56,35	56,50
07-09-2023	868.942	0,32%	55,93	55,81	56,43	56,2085
06-09-2023	1.668.777	0,52%	55,84	55,81	56,495	56,01
05-09-2023	879.412	0,57%	55,84	55,55	55,90	56,50
04-09-2023	1.174.585	-1,25%	56,90	55,96	56,97	56,18
01-09-2023	1.174.585	-1,25%	56,90	55,96	56,97	56,18
31-08-2023	894.371	-1,64%	57,12	56,85	57,60	56,90
30-08-2023	712.539	-0,12%	57,12	57,82	58,28	57,85
29-08-2023	1.147.530	1,17%	57,12	57,0202	57,93	57,92
28-08-2023	645.912	1,04%	57,16	57,0202	57,37	57,25
25-08-2023	726.593	0,38%	56,84	56,2001	56,86	56,655
24-08-2023	658.742	-0,83%	56,67	56,41	57,01	56,44
23-08-2023	794.105	1,37%	56,12	56,005	56,92	56,91
22-08-2023	869.257	-0,10%	56,15	56,005	56,235	56,145
21-08-2023	982.602	0,83%	56,33	55,8523	56,40	56,215
18-08-2023	886.325	0,67%	55,49	55,16	55,83	55,76
17-08-2023	626.584	0,60%	55,49	55,2258	55,70	55,38
16-08-2023	713.032	-0,81%	55,42	55,025	55,60	55,06
15-08-2023	708.034	-1,49%	56,03	55,443	56,08	55,51
14-08-2023	727.031	-0,53%	56,31	55,82	56,385	56,00
11-08-2023	972.610	-0,95%	56,31	56,12	56,585	56,30
10-08-2023	921.727	0,89%	56,95	56,7901	57,35	57,00
09-08-2023	1.114.715	0,31%	56,42	56,305	56,717	56,495
08-08-2023	1.183.701	-0,21%	56,57	55,795	56,405	56,32
07-08-2023	1.633.455	-0,09%	56,57	56,32	56,64	56,44
04-08-2023	1.860.866	-0,84%	56,44	56,42	57,275	56,50
03-08-2023	2.883.177	1,32%	57,46	56,515	57,46	56,97
02-08-2023	1.976.516	-0,07%	57,14	55,71	56,32	56,80
01-08-2023	2.134.022	-0,80%	57,14	56,5326	57,295	56,84
31-07-2023	2.186.412	-2,65%	57,80	57,17	58,16	57,30
28-07-2023	1.146.823	1,24%	58,78	58,67	59,14	58,86
27-07-2023	1.442.983	-0,38%	59,06	58,10	59,21	58,47
26-07-2023	1.287.327	0,22%	58,30	58,2758	58,7899	58,69
25-07-2023	1.506.481	0,33%	58,415	58,26	58,69	58,56
24-07-2023	1.710.260	-0,31%	58,73	58,035	58,55	58,37
21-07-2023	1.706.402	-0,31%	58,73	58,30	58,77	58,55
20-07-2023	2.221.032	0,51%	58,98	58,52	59,03	58,73
19-07-2023	1.754.286	1,65%	58,14	58,12	58,46	58,45
18-07-2023	659.375	-0,17%	57,53	57,32	57,93	57,50
17-07-2023	514.084	-1,01%	57,77	57,45	57,75	57,60
14-07-2023	680.837	0,07%	58,21	58,035	58,37	58,19
13-07-2023	978.608	1,35%	58,21	57,8318	58,232	58,00
12-07-2023	937.597	1,83%	56,255	56,92	57,47	57,23
11-07-2023	741.970	0,54%	56,255	55,88	56,31	55,88
10-07-2023	684.709	0,14%	55,79	55,52	55,97	55,58
07-07-2023	1.089.677	0,31%	55,68	55,37	55,71	55,50
06-07-2023	1.188.588	-2,40%	55,68	55,105	55,79	55,33
05-07-2023	731.122	-1,00%	56,97	56,57	57,09	56,69
04-07-2023	396.296	0,80%	56,47	56,97	57,42	57,175
03-07-2023	396.119	0,80%	56,47	56,97	57,42	57,175
30-06-2023	701.442	2,50%	56,47	56,31	56,76	56,98
29-06-2023	974.473	-0,56%	55,51	55,49	55,775	55,59
28-06-2023	728.049	-0,62%	56,175	55,855	56,175	56,18
27-06-2023	960.666	0,30%	56,53	56,33	56,57	56,53
26-06-2023	1.028.179	-1,33%	56,81	56,31	56,805	56,36
23-06-2023	766.264	-1,36%	57,32	57,005	57,39	57,105
22-06-2023	1.010.713	2,05%	57,13	57,43	58,02	57,89
21-06-2023	936.443	0,25%	57,13	56,22	56,805	56,90
20-06-2023	1.117.827	-2,49%	57,13	56,6998	57,18	56,76
19-06-2023	2.141.457	-0,62%	58,97	58,13	59,11	58,21
16-06-2023	2.141.457	-0,62%	58,97	58,13	59,11	58,21
15-06-2023	1.939.704	3,41%	56,50	57,27	58,59	58,60
14-06-2023	2.094.924	1,89%	56,50	56,37	57,04	56,67
13-06-2023	1.015.136	0,80%	55,48	55,17	55,7101	55,59
12-06-2023	1.734.902	-0,02%	55,48	54,79	55,50	55,15
09-06-2023	3.578.510	0,15%	55,32	54,89	55,335	55,16
08-06-2023	1.211.548	-0,16%	55,005	54,64	55,165	55,08
07-06-2023	2.815.257	1,00%	55,005	54,92	55,57	55,48
06-06-2023	1.997.401	1,38%	54,17	54,345	54,97	54,93
05-06-2023	1.740.308	-1,23%	54,17	54,15	55,00	54,175
02-06-2023	1.507.109	1,93%	52,94	53,92	54,855	54,85
01-06-2023	1.763.812	0,77%	52,94	53,52	54,155	53,81
31-05-2023	2.202.139	-4,64%	56,89	54,385	56,065	49,80
30-05-2023	2.202.139	-4,64%	56,89	54,385	56,065	54,50
29-05-2023	1.416.940	0,49%	56,89	56,815	57,20	57,15
26-05-2023	1.416.940	0,49%	56,89	56,815	57,20	57,15
25-05-2023	1.323.051	-1,48%	56,66	56,63	57,13	56,75
24-05-2023	1.248.801	-1,94%	57,44	57,41	57,90	57,60
23-05-2023	1.056.885	-0,15%	58,81	58,57	59,07	58,74
22-05-2023	991.430	-0,93%	59,21	58,56	59,305	58,83