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 >
29-12-2022	549.270	0,70%	60,52	60,34	60,765	60,38
28-12-2022	345.275	-0,66%	60,54	59,935	60,70	59,96
27-12-2022	400.867	0,03%	60,45	60,235	60,62	60,39
23-12-2022	166.637	0,21%	60,05	59,92	60,36	60,245
22-12-2022	423.648	-0,50%	60,40	59,61	60,43	60,12
21-12-2022	441.408	1,77%	59,90	59,84	60,47	60,42
20-12-2022	464.200	-0,19%	59,64	59,36	59,80	59,37
19-12-2022	411.798	-0,25%	59,60	59,221	59,77	59,48
16-12-2022	697.404	-0,18%	59,15	59,09	59,70	59,63
15-12-2022	816.961	-2,29%	60,00	59,20	60,03	59,74
14-12-2022	525.832	0,54%	60,86	60,72	61,51	61,14
13-12-2022	729.327	1,37%	61,48	60,69	61,63	60,81
12-12-2022	454.690	0,64%	59,73	59,40	60,04	59,99
09-12-2022	450.733	0,07%	59,70	59,59	60,18	59,61
08-12-2022	458.864	0,37%	59,51	59,32	59,70	59,57
07-12-2022	290.778	0,56%	59,58	59,12	59,67	59,35
06-12-2022	1.410.564	-0,72%	59,34	58,80	59,52	59,02
05-12-2022	1.785.638	-1,49%	59,50	59,16	59,61	59,45
02-12-2022	1.939.051	1,04%	59,84	59,71	60,405	60,35
01-12-2022	2.525.284	1,27%	58,47	59,38	59,995	59,64
30-11-2022	2.503.664	1,50%	58,47	57,64	58,895	58,89
29-11-2022	5.446.517	-0,26%	58,44	57,99	58,50	58,02
28-11-2022	3.619.205	2,79%	55,73	58,065	59,10	58,1711
25-11-2022	746.673	0,82%	55,73	56,40	56,78	56,84
24-11-2022	1.369.221	0,81%	55,73	55,851	56,38	56,38
23-11-2022	1.369.221	0,81%	55,73	55,851	56,38	56,38
22-11-2022	1.584.856	0,78%	55,73	55,61	55,925	55,93
21-11-2022	1.839.301	-0,05%	55,14	55,13	55,56	55,50
18-11-2022	1.517.433	0,95%	55,50	55,175	55,55	55,53
17-11-2022	1.614.690	-0,06%	55,09	54,39	55,04	55,01
16-11-2022	2.315.467	0,53%	55,09	54,845	55,195	55,04
15-11-2022	2.186.428	-0,19%	55,09	54,11	55,15	54,665
14-11-2022	555.581	-0,97%	55,09	54,75	55,41	54,825
11-11-2022	1.022.783	2,00%	54,55	54,12	55,49	54,835
10-11-2022	1.002.573	3,17%	52,23	53,25	54,10	53,76
09-11-2022	568.294	-0,82%	52,23	52,04	52,605	52,14
08-11-2022	453.147	-0,36%	49,95	52,19	52,97	52,57
07-11-2022	723.831	1,25%	49,95	52,355	52,93	52,77
04-11-2022	1.080.178	6,00%	49,95	51,225	52,42	52,11
03-11-2022	672.477	-0,69%	49,95	48,69	49,30	49,16
02-11-2022	625.585	-3,07%	49,95	49,43	50,87	49,50
01-11-2022	875.534	1,94%	51,43	50,79	51,49	51,07
31-10-2022	704.705	-0,48%	50,03	49,9284	50,29	50,10
28-10-2022	1.145.678	1,63%	50,15	49,565	50,449	50,355
27-10-2022	968.438	4,93%	46,635	49,50	50,50	49,55
26-10-2022	652.385	-0,38%	46,635	46,6287	47,71	47,22
25-10-2022	580.889	1,07%	46,635	46,62	47,43	47,40
24-10-2022	662.365	1,43%	45,13	46,33	47,00	46,90
21-10-2022	742.269	2,32%	45,13	45,05	46,395	46,28
20-10-2022	595.628	-0,83%	46,24	45,14	45,80	45,23
19-10-2022	590.129	-2,77%	46,24	45,22	46,23	45,61
18-10-2022	763.609	0,54%	46,24	46,7211	47,75	46,90
17-10-2022	535.417	2,37%	46,24	46,28	46,94	46,65
14-10-2022	485.057	1,21%	46,64	45,56	46,70	46,92
13-10-2022	684.205	1,51%	44,94	44,52	46,445	46,36
12-10-2022	587.952	1,72%	44,94	44,99	45,925	45,67
11-10-2022	857.386	-0,09%	44,94	44,56	45,465	44,90
10-10-2022	648.853	-0,84%	45,18	44,58	45,28	44,94
07-10-2022	792.822	-0,66%	45,44	45,085	45,7711	45,52
06-10-2022	553.563	-1,96%	46,16	45,68	46,24	45,835
05-10-2022	595.052	-2,60%	47,31	46,20	47,31	46,75
04-10-2022	1.121.710	5,31%	47,80	47,63	48,315	48,285
03-10-2022	727.247	1,53%	45,085	44,84	45,905	45,85
30-09-2022	1.220.114	-0,62%	45,27	45,05	45,97	45,16
29-09-2022	827.940	-0,60%	45,27	44,68	45,56	45,455
28-09-2022	1.304.980	1,26%	45,16	44,97	45,90	45,73
27-09-2022	981.664	-0,83%	46,21	44,95	46,45	45,16
26-09-2022	745.407	-2,36%	45,91	45,25	46,06	45,54
23-09-2022	751.293	-3,97%	49,03	46,26	47,46	46,64
22-09-2022	749.718	0,89%	49,03	48,40	49,11	48,57
21-09-2022	503.222	-2,14%	48,93	48,13	49,09	48,14
20-09-2022	517.567	-1,76%	49,71	48,745	49,74	49,19
19-09-2022	553.538	1,30%	49,03	49,23	50,13	50,07
16-09-2022	779.771	0,90%	49,03	48,95	49,64	49,43
15-09-2022	457.751	-0,35%	48,89	48,79	49,435	48,99
14-09-2022	607.223	-0,85%	48,945	48,625	49,19	49,16
13-09-2022	656.694	-3,95%	51,45	49,47	50,90	49,58
12-09-2022	893.668	3,45%	51,45	51,33	51,815	51,62
09-09-2022	528.491	0,04%	49,90	49,6431	49,99	49,26
08-09-2022	586.921	0,14%	48,92	48,64	49,42	49,11
07-09-2022	710.051	1,45%	48,94	48,26	49,11	49,04
06-09-2022	767.452	0,98%	48,94	48,27	49,03	48,34
05-09-2022	636.637	-0,23%	48,58	47,66	49,02	47,87
02-09-2022	636.637	-0,23%	48,58	47,66	49,02	47,87
01-09-2022	711.216	-0,79%	47,47	47,23	47,99	47,98
31-08-2022	588.422	-1,95%	48,86	48,355	49,09	48,36
30-08-2022	1.355.421	-0,75%	49,94	49,12	49,99	49,32
29-08-2022	900.673	0,04%	51,20	49,28	49,90	49,69
26-08-2022	839.315	-3,16%	51,20	49,58	51,33	49,67
25-08-2022	815.414	-0,64%	51,58	51,07	51,76	51,66
24-08-2022	700.707	0,83%	51,49	51,41	52,385	51,97
23-08-2022	866.105	0,63%	53,56	50,98	51,655	51,54
22-08-2022	858.951	-2,46%	53,56	50,845	51,615	51,22
19-08-2022	532.543	-1,56%	53,56	52,38	52,85	52,46
18-08-2022	594.854	-1,24%	53,56	52,99	53,57	53,29
17-08-2022	432.375	-1,50%	54,16	53,715	54,36	53,96
16-08-2022	446.644	0,56%	54,16	54,03	54,91	54,785
15-08-2022	614.739	-0,75%	54,35	54,10	54,565	54,48
12-08-2022	357.847	0,85%	54,35	54,31	54,88	54,89
11-08-2022	437.098	-1,07%	54,01	54,285	55,02	54,43