Smith (A.O.) Corporation (AOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
1.193.881 |
-0,36%
|
63,95
|
63,12
|
64,38
|
63,32
|
| 28/04/2026 |
693.530 |
-1,19%
|
64,68
|
63,36
|
64,8599
|
63,91
|
| 27/04/2026 |
88.147 |
0,26%
|
65,02
|
64,31
|
65,2625
|
64,68
|
| 24/04/2026 |
556.000 |
-1,09%
|
65,14
|
64,125
|
65,24
|
64,38
|
| 23/04/2026 |
752.718 |
0,43%
|
65,13
|
64,76
|
65,92
|
65,09
|
| 22/04/2026 |
699.223 |
-0,28%
|
66,15
|
64,26
|
66,15
|
64,81
|
| 21/04/2026 |
385.917 |
-0,93%
|
65,295
|
64,87
|
66,18
|
64,99
|
| 20/04/2026 |
773.913 |
1,20%
|
64,82
|
64,4435
|
65,68
|
65,60
|
| 17/04/2026 |
1.261.702 |
2,43%
|
63,88
|
63,88
|
66,29
|
64,82
|
| 16/04/2026 |
859.847 |
-0,13%
|
63,60
|
63,00
|
64,24
|
63,28
|
| 15/04/2026 |
1.271.234 |
-5,32%
|
66,63
|
62,14
|
66,63
|
63,37
|
| 14/04/2026 |
495.113 |
-0,37%
|
66,9507
|
66,50
|
67,25
|
66,93
|
| 13/04/2026 |
503.048 |
1,91%
|
65,92
|
65,427
|
67,20
|
67,18
|
| 10/04/2026 |
869.508 |
-2,01%
|
67,27
|
65,87
|
67,47
|
65,92
|
| 09/04/2026 |
670.289 |
0,75%
|
66,77
|
66,19
|
67,89
|
67,27
|
| 08/04/2026 |
563.289 |
4,02%
|
64,413
|
64,413
|
67,22
|
66,77
|
| 07/04/2026 |
553.477 |
-0,76%
|
64,68
|
63,69
|
64,68
|
64,19
|
| 06/04/2026 |
493.009 |
0,51%
|
64,86
|
63,685
|
65,36
|
64,68
|
| 02/04/2026 |
640.607 |
-1,12%
|
64,60
|
63,3901
|
65,4559
|
64,35
|
| 01/04/2026 |
814.366 |
-1,30%
|
66,29
|
65,01
|
66,63
|
65,08
|
| 31/03/2026 |
480.109 |
3,63%
|
64,60
|
63,935
|
66,3125
|
65,94
|
| 30/03/2026 |
540.616 |
-1,16%
|
64,42
|
63,64
|
65,78
|
63,68
|
| 27/03/2026 |
590.827 |
-1,78%
|
65,54
|
64,19
|
65,71
|
64,42
|
| 26/03/2026 |
650.957 |
-1,94%
|
66,76
|
65,285
|
67,175
|
65,61
|
| 25/03/2026 |
951.324 |
2,22%
|
65,45
|
65,31
|
67,15
|
66,90
|
| 24/03/2026 |
557.942 |
0,58%
|
64,75
|
64,1401
|
65,82
|
65,45
|
| 23/03/2026 |
875.672 |
1,51%
|
64,07
|
64,07
|
65,68
|
65,07
|
| 20/03/2026 |
597.982 |
-0,83%
|
64,54
|
63,36
|
64,91
|
64,09
|
| 19/03/2026 |
981.970 |
0,81%
|
63,70
|
63,28
|
64,59
|
64,54
|
| 18/03/2026 |
540.524 |
-2,62%
|
65,74
|
63,915
|
65,74
|
64,02
|
| 17/03/2026 |
774.365 |
-0,99%
|
65,8252
|
64,841
|
66,86
|
65,74
|
| 16/03/2026 |
702.796 |
-0,66%
|
66,84
|
66,135
|
67,83
|
66,40
|
| 13/03/2026 |
537.650 |
0,41%
|
67,43
|
66,22
|
67,47
|
66,84
|
| 12/03/2026 |
768.035 |
-2,26%
|
68,11
|
66,47
|
68,17
|
66,57
|
| 11/03/2026 |
954.156 |
-2,45%
|
69,73
|
66,85
|
70,86
|
68,11
|
| 10/03/2026 |
544.787 |
-0,91%
|
70,46
|
69,42
|
71,46
|
69,82
|
| 09/03/2026 |
707.441 |
-0,76%
|
71,01
|
67,93
|
71,01
|
70,46
|
| 06/03/2026 |
524.912 |
-1,39%
|
72,89
|
69,95
|
72,89
|
71,01
|
| 05/03/2026 |
620.228 |
-1,80%
|
73,35
|
71,37
|
73,35
|
72,02
|
| 04/03/2026 |
1.216.688 |
-3,02%
|
76,91
|
72,65
|
76,91
|
73,35
|
| 03/03/2026 |
817.711 |
-2,95%
|
77,93
|
75,10
|
77,93
|
75,63
|
| 02/03/2026 |
460.891 |
-0,09%
|
78,00
|
76,60
|
78,385
|
77,93
|
| 27/02/2026 |
452.125 |
1,10%
|
77,15
|
76,2506
|
78,09
|
78,00
|
| 26/02/2026 |
415.866 |
1,11%
|
76,0901
|
75,7933
|
77,41
|
77,15
|
| 25/02/2026 |
544.808 |
-1,17%
|
77,20
|
75,01
|
77,60
|
76,30
|
| 24/02/2026 |
292.784 |
0,56%
|
76,77
|
76,77
|
77,95
|
77,20
|
| 23/02/2026 |
480.495 |
-1,34%
|
77,27
|
76,68
|
78,345
|
76,77
|
| 20/02/2026 |
620.036 |
0,15%
|
77,67
|
76,96
|
79,185
|
77,81
|
| 19/02/2026 |
635.875 |
-1,61%
|
80,00
|
77,335
|
80,00
|
77,69
|
| 18/02/2026 |
409.996 |
-0,64%
|
79,47
|
78,73
|
79,895
|
78,96
|
| 17/02/2026 |
607.928 |
-1,23%
|
80,40
|
78,785
|
80,908
|
79,47
|
| 13/02/2026 |
439.007 |
1,06%
|
80,00
|
79,18
|
80,62
|
80,46
|
| 12/02/2026 |
410.747 |
-0,75%
|
80,48
|
79,60
|
81,66
|
79,62
|
| 11/02/2026 |
512.951 |
-0,30%
|
80,03
|
79,7468
|
81,36
|
80,22
|
| 10/02/2026 |
601.677 |
1,76%
|
79,08
|
78,8326
|
80,625
|
80,47
|
| 09/02/2026 |
578.001 |
0,13%
|
78,98
|
78,39
|
79,79
|
79,08
|
