BiG | O banco que entende os seus valores.

Smith (A.O.) Corporation (AOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	554.973	-0,72%	58,16	57,64	58,40	57,74
22/09/2026	717.174	2,11%	59,6729	57,315	59,6729	58,16
21/09/2026	629.462	-0,04%	57,25	56,5511	57,25	56,96
18/09/2026	536.629	0,17%	56,60	56,49	57,23	56,95
17/09/2026	542.608	0,09%	57,7898	56,59	58,12	56,93
16/09/2026	545.056	-0,58%	57,25	56,55	57,78	56,89
15/09/2026	671.044	-0,28%	57,40	56,625	57,48	57,22
14/09/2026	733.899	-0,01%	57,61	56,78	57,80	57,38
11/09/2026	583.745	1,20%	56,94	56,94	58,04	57,39
10/09/2026	652.511	-1,94%	57,5505	56,50	57,5505	56,71
09/09/2026	632.705	-1,68%	58,8097	57,715	58,855	57,83
08/09/2026	581.522	-2,75%	59,90	58,815	60,43	58,82
04/09/2026	544.843	-0,04%	61,00	60,16	61,2085	60,48
03/09/2026	639.467	2,16%	59,32	59,32	60,84	60,53
02/09/2026	530.961	1,27%	58,4886	58,425	59,615	59,26
01/09/2026	446.980	-1,13%	59,13	58,445	59,585	58,49
31/08/2026	782.568	-1,95%	60,60	59,05	60,60	59,13
28/08/2026	985.991	-2,54%	62,095	59,50	62,99	60,38
27/08/2026	503.815	-0,85%	63,54	61,39	63,54	61,95
26/08/2026	417.083	0,51%	62,15	62,15	63,255	62,48
25/08/2026	598.844	-0,91%	62,86	61,67	63,41	62,15
24/08/2026	526.833	-0,60%	63,08	62,06	64,09	62,72
21/08/2026	415.233	1,01%	62,40	62,14	63,4329	63,08
20/08/2026	532.910	-2,18%	63,12	62,32	63,59	62,43
19/08/2026	834.284	4,86%	62,00	61,475	63,855	63,80
18/08/2026	429.063	-0,88%	61,0486	60,81	61,36	60,86
17/08/2026	488.726	-1,24%	62,00	60,895	62,88	61,39
14/08/2026	350.288	-0,53%	62,50	62,07	62,835	62,17
13/08/2026	545.018	-0,14%	63,21	61,98	63,40	62,50
12/08/2026	485.674	-1,82%	63,67	62,005	63,67	62,59
11/08/2026	437.845	1,92%	62,70	62,46	63,94	63,67
10/08/2026	507.146	-2,47%	63,61	62,165	63,695	62,41
07/08/2026	527.270	1,60%	63,15	62,59	64,32	63,95
06/08/2026	678.723	-0,25%	63,35	62,55	63,50	62,99
05/08/2026	639.849	-0,41%	63,33	62,69	63,595	63,18
04/08/2026	703.559	4,36%	61,12	60,20	63,40	63,37
03/08/2026	1.147.015	1,00%	60,9997	60,125	61,435	60,73
31/07/2026	720.822	1,14%	63,93	59,37	60,4725	60,13
30/07/2026	1.590.453	-3,43%	61,8789	59,05	64,77	59,45
29/07/2026	1.244.455	-3,52%	64,01	61,47	64,01	62,04
28/07/2026	733.318	2,44%	62,44	62,44	64,37	64,01
27/07/2026	811.359	2,76%	60,90	60,90	62,70	62,44
24/07/2026	527.574	2,19%	60,0222	59,15	61,23	60,78
23/07/2026	782.502	0,25%	59,32	58,65	59,98	59,49
22/07/2026	490.948	1,00%	58,76	58,76	59,595	59,35
21/07/2026	494.000	-0,21%	60,01	58,125	60,01	58,76
20/07/2026	795.620	0,10%	58,85	58,02	59,24	58,88
17/07/2026	1.059.410	-2,70%	60,53	58,68	61,1499	58,85
16/07/2026	938.064	0,27%	60,44	59,52	61,69	60,53
15/07/2026	824.722	-0,92%	59,99	59,73	61,175	60,31
14/07/2026	697.918	2,25%	59,31	59,31	60,96	60,87
13/07/2026	807.978	-1,46%	60,67	59,09	60,82	59,53
10/07/2026	808.396	2,41%	59,3514	58,775	61,39	60,44
09/07/2026	978.003	-0,74%	60,00	58,76	60,00	59,02
08/07/2026	903.106	-3,02%	61,31	58,905	61,31	59,47
07/07/2026	737.038	-1,83%	62,75	61,15	62,75	61,31
06/07/2026	685.603	-0,48%	62,68	61,62	62,69	62,45
02/07/2026	877.399	0,93%	62,17	61,64	62,86	62,72
01/07/2026	754.138	-0,81%	62,72	61,75	63,01	62,14
30/06/2026	650.842	1,69%	61,72	61,39	63,05	62,72
29/06/2026	611.735	-0,05%	61,72	60,82	61,76	61,68
26/06/2026	828.689	1,19%	59,52	59,52	62,345	61,72
25/06/2026	718.141	1,54%	60,18	60,18	62,52	61,13
24/06/2026	831.727	4,74%	57,01	57,01	60,95	60,18
23/06/2026	714.430	-2,11%	58,69	57,16	58,69	57,44
18/06/2026	858.301	0,62%	57,89	57,89	60,075	58,69
17/06/2026	855.102	-3,93%	60,00	57,74	61,00	57,88
16/06/2026	563.959	0,38%	61,00	60,02	61,23	60,24
15/06/2026	908.202	1,68%	59,96	59,63	60,88	60,02
12/06/2026	916.693	0,72%	58,62	57,48	59,62	59,08
11/06/2026	754.550	2,60%	57,47	57,16	58,9999	58,66
10/06/2026	882.177	-3,12%	58,90	57,22	59,045	57,22
09/06/2026	788.283	3,27%	57,51	57,50	59,24	59,23
08/06/2026	844.526	0,27%	59,0835	56,7482	59,0835	57,33
05/06/2026	981.017	0,25%	57,16	56,565	57,665	57,20
04/06/2026	1.102.488	0,48%	57,01	56,42	57,77	57,01
03/06/2026	463.558	0,00%	56,80	56,4329	57,275	56,73
02/06/2026	651.739	1,78%	55,9775	55,9775	57,00	56,76
01/06/2026	946.568	-1,66%	57,88	55,39	57,88	55,78
29/05/2026	685.143	-1,50%	55,9384	55,9384	57,54	56,72
28/05/2026	744.607	-0,67%	57,6582	56,96	57,77	57,62
27/05/2026	668.199	-0,55%	59,215	57,91	59,46	58,01
26/05/2026	808.846	1,83%	57,28	57,28	58,59	58,33
22/05/2026	580.293	0,19%	57,23	56,78	57,7999	57,28
21/05/2026	751.484	0,87%	56,68	55,25	57,24	57,17
20/05/2026	829.839	1,31%	55,75	54,26	56,80	56,68
19/05/2026	561.172	-1,28%	58,2861	55,08	58,2861	55,95
18/05/2026	868.780	1,23%	55,97	55,97	57,29	56,70
15/05/2026	614.255	-3,16%	56,70	56,01	57,50	56,01
14/05/2026	869.608	1,74%	56,98	56,98	57,98	57,97
13/05/2026	780.341	-1,91%	58,00	56,77	58,6595	56,98
12/05/2026	639.111	-0,75%	58,52	57,49	58,865	58,09
11/05/2026	863.676	-0,14%	58,65	58,28	59,20	58,52
08/05/2026	1.070.790	-2,72%	60,212	58,59	60,70	58,60
07/05/2026	1.127.160	-1,40%	61,46	59,76	61,46	60,23
06/05/2026	971.084	3,72%	59,79	59,79	61,43	61,06
05/05/2026	745.536	0,03%	59,00	58,2153	59,66	58,88
04/05/2026	1.027.769	-2,42%	60,25	58,463	60,41	58,86
01/05/2026	1.337.226	-2,41%	61,99	60,02	62,225	60,35
30/04/2026	2.037.902	-2,23%	63,13	59,83	65,29	61,84