Anheuser Busch InBev NV Spon ADR (BUD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	797.816	0,99%	60,44	59,14	59,6073	59,38
18/05/2023	967.571	0,07%	60,44	58,565	59,20	58,80
17/05/2023	1.273.546	-1,56%	60,44	58,655	59,17	58,76
16/05/2023	1.028.096	-2,24%	60,44	59,68	60,535	59,69
15/05/2023	683.672	0,02%	61,18	60,9314	61,37	61,06
12/05/2023	833.961	-0,62%	61,18	60,88	61,24	61,05
11/05/2023	1.013.500	0,40%	61,48	61,07	61,59	62,06
10/05/2023	1.420.275	-2,68%	62,76	61,51	62,755	61,81
09/05/2023	768.588	-1,81%	63,735	63,46	63,845	63,51
08/05/2023	628.006	-0,23%	64,85	64,465	64,91	64,68
05/05/2023	1.815.605	-0,88%	64,17	63,35	65,29	65,32
04/05/2023	1.868.160	4,59%	64,86	64,80	66,31	66,61
03/05/2023	1.596.020	1,34%	63,87	63,48	64,095	63,69
02/05/2023	1.629.034	-1,49%	64,16	63,48	64,17	63,67
01/05/2023	590.913	-0,52%	65,13	64,575	65,41	64,63
28/04/2023	1.080.460	-1,84%	64,48	64,44	65,27	64,97
27/04/2023	604.535	-1,34%	65,52	65,52	66,23	65,31
26/04/2023	708.438	0,84%	65,43	66,05	66,55	66,20
25/04/2023	602.936	-0,02%	65,43	65,28	66,03	65,65
24/04/2023	1.090.762	0,71%	66,02	65,55	66,24	65,985
21/04/2023	2.078.995	0,14%	65,36	65,06	65,59	65,52
20/04/2023	1.463.721	-0,56%	65,70	65,27	65,80	65,60
19/04/2023	1.377.187	2,50%	65,55	65,2907	66,02	65,97
18/04/2023	836.942	-0,86%	64,605	64,19	64,61	64,36
17/04/2023	959.523	0,56%	64,84	64,61	65,12	64,92
14/04/2023	1.866.063	1,35%	64,65	64,25	64,78	65,21
13/04/2023	3.226.293	1,45%	64,19	63,78	64,49	64,30
12/04/2023	3.083.279	-2,23%	64,40	63,35	64,52	63,66
11/04/2023	4.362.298	0,34%	65,16	64,975	66,055	65,18
10/04/2023	1.710.209	-1,70%	64,99	64,03	65,0852	65,21
06/04/2023	1.027.251	-0,24%	66,33	66,265	66,76	66,34
05/04/2023	879.670	-0,05%	66,91	66,455	67,005	66,50
04/04/2023	1.015.275	-0,06%	66,80	66,235	67,01	66,53
03/04/2023	551.203	-0,24%	66,525	66,29	66,805	66,57
31/03/2023	666.719	0,51%	67,005	66,39	67,085	66,73
30/03/2023	755.265	1,67%	66,08	65,92	66,42	66,39
29/03/2023	999.177	2,88%	64,62	64,348	65,57	65,30
28/03/2023	794.126	0,79%	62,72	62,655	63,55	63,47
27/03/2023	483.627	1,27%	62,59	62,57	63,015	62,97
24/03/2023	753.884	0,53%	61,43	61,33	62,245	62,18
23/03/2023	627.521	0,32%	62,03	61,55	62,39	61,85
22/03/2023	684.459	0,57%	62,11	61,62	62,52	61,65
21/03/2023	809.552	1,46%	61,63	61,13	61,68	61,30
20/03/2023	527.350	0,85%	59,94	59,93	60,61	60,42
17/03/2023	663.582	-1,48%	59,38	59,36	60,205	59,91
16/03/2023	640.231	2,34%	59,89	59,705	60,84	60,81
15/03/2023	853.224	-2,29%	58,34	58,26	59,5025	59,42
14/03/2023	695.243	2,24%	60,66	60,34	60,97	60,81
13/03/2023	948.228	-1,29%	61,65	59,43	60,17	59,48
10/03/2023	1.235.902	-0,05%	61,65	60,00	61,66	60,26
09/03/2023	1.450.158	0,48%	61,02	60,26	61,50	60,29
08/03/2023	1.105.431	0,37%	59,94	59,80	60,22	60,00
07/03/2023	977.155	-2,14%	60,85	59,73	60,89	59,78
06/03/2023	787.254	-1,60%	61,25	60,93	61,42	61,09
03/03/2023	1.253.463	1,65%	61,03	60,795	62,10	62,10
02/03/2023	924.306	1,39%	60,33	59,93	61,09	61,09
01/03/2023	920.653	-0,82%	61,25	60,035	61,21	60,20
28/02/2023	617.284	-0,03%	60,86	60,60	61,20	60,70
27/02/2023	411.711	0,66%	60,74	60,52	60,835	60,72
24/02/2023	393.652	-0,77%	60,14	59,79	60,325	60,32
23/02/2023	412.924	0,13%	60,71	60,31	60,85	60,125
22/02/2023	580.364	1,61%	59,98	59,86	60,18	60,05
21/02/2023	408.324	0,48%	59,23	58,875	59,3988	59,10
20/02/2023	342.433	-0,10%	58,22	58,24	58,968	58,82
17/02/2023	342.433	-0,10%	58,22	58,24	58,968	58,82
16/02/2023	488.252	-0,88%	58,93	58,60	59,17	58,88
15/02/2023	432.205	0,99%	58,96	58,82	59,42	59,40
14/02/2023	404.607	-0,09%	58,97	58,58	59,19	58,82
13/02/2023	342.487	1,41%	58,24	58,19	58,91	58,87
10/02/2023	440.471	-0,05%	57,98	57,83	58,215	58,05
09/02/2023	496.868	-0,21%	58,91	57,97	58,91	58,08
08/02/2023	340.443	-0,38%	58,31	58,145	58,495	58,20
07/02/2023	645.187	-0,53%	58,03	57,79	58,59	58,42
06/02/2023	455.428	-0,78%	58,78	58,51	58,89	58,73
03/02/2023	945.427	-1,18%	59,50	58,74	59,60	59,165
02/02/2023	1.181.000	-0,66%	60,08	59,73	60,23	59,87
01/02/2023	1.420.830	-0,03%	60,62	59,36	60,70	60,27
31/01/2023	670.452	2,64%	59,80	59,48	60,30	60,29
30/01/2023	663.688	0,15%	58,83	58,62	59,38	58,74
27/01/2023	384.177	-1,94%	58,36	58,34	58,785	58,50
26/01/2023	355.298	-1,08%	59,66	59,225	59,73	59,66
25/01/2023	535.661	1,46%	59,49	59,31	60,32	60,31
24/01/2023	734.581	0,24%	59,09	58,8975	59,61	59,44
23/01/2023	762.131	-0,84%	59,66	59,0175	59,705	59,30
20/01/2023	605.384	0,79%	59,53	59,165	59,795	59,80
19/01/2023	621.223	0,07%	59,21	59,14	59,66	59,33
18/01/2023	729.873	-2,92%	61,32	59,28	61,38	59,29
17/01/2023	873.565	0,25%	61,075	60,95	61,545	61,07
16/01/2023	575.971	0,97%	60,74	60,70	61,246	61,075
13/01/2023	575.971	0,97%	60,74	60,70	61,246	61,075
12/01/2023	1.455.059	-2,25%	60,32	59,88	60,87	60,49
11/01/2023	1.025.691	2,37%	60,91	60,90	61,89	61,88
10/01/2023	745.559	-0,36%	60,46	60,25	60,61	60,45
09/01/2023	616.175	-0,69%	60,47	60,43	61,17	60,67
06/01/2023	410.852	0,81%	60,09	59,98	61,2154	60,73
05/01/2023	681.300	-1,73%	60,48	59,98	60,76	60,24
04/01/2023	1.087.497	2,85%	61,11	60,85	61,565	61,30
03/01/2023	628.279	-0,73%	60,29	59,51	60,52	59,60
02/01/2023	573.578	-0,71%	60,25	59,755	60,42	59,95
30/12/2022	573.578	-0,71%	60,25	59,755	60,42	59,95