Smith (A.O.) Corporation (AOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,00%	91,33	90,15	92,12	90,14
17/07/2024	404.171	-2,00%	91,33	90,15	92,12	90,14
16/07/2024	643.424	4,76%	88,22	88,495	92,13	91,98
15/07/2024	472.330	-0,03%	88,22	87,701	89,17	87,80
12/07/2024	461.940	2,03%	84,03	86,65	88,64	87,83
11/07/2024	383.802	3,72%	84,03	83,845	86,36	86,08
10/07/2024	431.259	2,80%	81,31	81,09	83,13	82,99
09/07/2024	448.234	-0,41%	80,935	80,22	81,32	80,73
08/07/2024	315.880	0,72%	80,83	80,50	81,35	81,06
05/07/2024	491.764	-0,69%	80,24	79,17	80,6599	80,48
04/07/2024	216.884	0,19%	80,94	80,70	81,675	81,04
03/07/2024	216.544	2,61%	79,77	80,70	81,675	83,00
02/07/2024	494.774	0,89%	79,77	79,68	81,10	80,89
01/07/2024	254.862	-1,96%	82,175	80,205	82,24	80,18
28/06/2024	299.035	-0,29%	82,175	81,2625	83,37	81,78
27/06/2024	300.515	-0,44%	82,32	81,67	82,61	82,02
26/06/2024	298.183	-0,66%	82,32	81,77	82,56	82,38
25/06/2024	371.933	-1,78%	83,75	82,02	84,22	82,93
24/06/2024	411.732	0,35%	84,59	83,95	85,59	84,43
21/06/2024	320.732	0,26%	84,06	82,75	84,26	84,14
20/06/2024	251.690	-0,36%	84,06	83,495	84,54	83,92
19/06/2024	380.456	0,01%	83,76	83,2005	84,65	83,69
18/06/2024	342.416	0,59%	83,76	83,2005	84,65	84,17
17/06/2024	367.988	1,48%	82,01	82,21	83,70	83,68
14/06/2024	244.277	-1,45%	82,67	81,007	82,885	82,46
13/06/2024	304.232	0,10%	83,24	82,32	83,83	83,67
12/06/2024	278.373	2,45%	83,24	83,25	84,30	83,59
11/06/2024	177.721	0,14%	81,06	80,4795	81,63	81,59
10/06/2024	172.485	0,49%	80,57	80,59	81,515	81,48
07/06/2024	215.511	0,25%	80,485	80,23	81,365	81,08
06/06/2024	255.740	-1,46%	81,42	80,39	81,78	80,88
05/06/2024	174.780	1,04%	81,42	80,66	82,35	82,095
04/06/2024	265.132	-1,16%	81,84	81,09	82,18	81,25
03/06/2024	330.884	-1,72%	83,80	81,23	83,745	82,20
31/05/2024	505.112	1,93%	82,22	82,075	83,76	83,64
30/05/2024	380.533	1,17%	81,88	81,17	82,44	82,06
29/05/2024	463.615	-1,73%	81,88	80,94	82,32	81,11
28/05/2024	375.924	-2,64%	84,34	82,46	84,815	82,54
27/05/2024	0	0,85%	84,34	84,25	85,00	84,78
24/05/2024	238.905	0,85%	84,34	84,25	85,00	84,78
23/05/2024	250.496	-1,18%	85,73	83,88	85,37	84,07
22/05/2024	292.489	-0,78%	85,73	84,88	86,67	85,07
21/05/2024	230.783	-0,08%	85,645	85,04	85,90	85,74
20/05/2024	339.177	0,15%	85,56	85,63	86,44	85,81
17/05/2024	202.612	0,38%	85,43	84,89	85,72	85,68
16/05/2024	325.358	-1,63%	86,29	85,36	87,21	85,36
15/05/2024	365.696	0,43%	87,05	86,42	87,8283	86,775
14/05/2024	186.886	0,40%	86,35	86,13	86,74	86,40
13/05/2024	202.987	-0,37%	86,78	86,00	86,91	86,06
10/05/2024	165.252	-0,01%	86,78	86,28	87,36	86,38
09/05/2024	236.623	0,95%	85,77	85,50	86,51	86,39
08/05/2024	176.874	0,42%	85,255	85,027	85,71	85,58
07/05/2024	233.573	0,08%	85,565	84,90	85,83	85,22
06/05/2024	228.169	1,00%	84,97	84,78	85,465	85,15
03/05/2024	210.060	0,91%	84,64	84,08	84,87	84,31
02/05/2024	249.971	0,92%	83,36	82,82	83,925	83,55
01/05/2024	369.484	-0,06%	83,09	82,57	83,98	82,79
30/04/2024	403.553	-1,74%	84,01	82,675	84,92	82,84
29/04/2024	632.405	1,71%	82,91	82,98	84,32	84,31
26/04/2024	539.455	0,47%	82,485	82,425	84,095	83,21
25/04/2024	1.157.297	-4,81%	83,72	80,64	83,74	82,82
24/04/2024	536.559	-1,05%	87,58	86,30	88,77	87,00
23/04/2024	312.863	1,17%	87,58	86,92	88,23	87,92
22/04/2024	593.577	0,96%	86,25	85,7801	87,90	86,90
19/04/2024	429.236	-0,72%	86,62	85,851	87,44	86,07
18/04/2024	558.516	0,27%	85,94	86,515	87,93	86,69
17/04/2024	689.513	1,24%	85,20	85,22	86,80	86,46
16/04/2024	325.169	0,29%	85,20	84,62	85,75	85,40
15/04/2024	288.421	-1,56%	87,92	84,995	87,93	85,15
12/04/2024	550.204	0,41%	85,47	85,57	86,58	86,50
11/04/2024	385.539	0,73%	85,84	85,10	86,37	86,15
10/04/2024	450.318	-1,09%	84,56	84,455	86,45	85,53
09/04/2024	499.556	-0,58%	88,07	85,205	87,04	86,47
08/04/2024	322.976	-0,65%	88,07	86,955	87,90	86,97
05/04/2024	379.763	0,46%	89,00	86,79	88,025	87,54
04/04/2024	391.951	-1,70%	89,00	86,99	89,66	87,14
03/04/2024	304.829	0,11%	88,59	88,40	89,415	88,65
02/04/2024	373.333	-0,60%	89,00	87,89	88,87	88,55
01/04/2024	278.401	-0,43%	89,00	88,68	89,77	89,08
28/03/2024	406.206	0,69%	89,00	88,88	89,62	89,46
27/03/2024	280.970	1,10%	88,46	88,01	88,87	88,85
26/03/2024	343.694	-0,18%	87,98	87,61	88,655	87,88
25/03/2024	306.268	-1,39%	89,79	88,025	89,70	88,04
22/03/2024	535.590	-0,67%	89,79	88,94	89,8194	89,28
21/03/2024	370.790	2,56%	88,18	87,985	89,96	89,88
20/03/2024	223.543	0,99%	86,74	86,4201	87,72	87,64
19/03/2024	348.826	1,07%	86,00	85,7001	86,815	86,78
18/03/2024	402.120	-1,41%	86,145	85,675	87,4785	85,86
15/03/2024	508.010	0,54%	86,145	86,04	87,905	87,09
14/03/2024	342.822	0,53%	86,44	85,985	86,84	86,62
13/03/2024	281.992	0,27%	85,96	85,555	86,55	86,16
12/03/2024	264.501	0,73%	85,64	85,027	86,07	85,93
11/03/2024	254.145	-0,59%	85,64	84,622	85,83	85,31
08/03/2024	243.983	-0,96%	87,29	85,66	87,58	85,82
07/03/2024	381.083	2,54%	84,48	84,89	86,81	86,65
06/03/2024	243.337	0,97%	84,625	84,10	85,18	84,50
05/03/2024	344.953	-1,66%	84,625	83,17	84,89	83,69
04/03/2024	468.026	1,38%	84,02	84,00	85,63	85,10
01/03/2024	499.218	1,26%	82,47	82,52	84,0825	83,94
29/02/2024	404.152	0,01%	82,93	82,53	83,48	82,90