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 > >>
06/02/2026	476.171	1,11%	78,1388	78,1388	79,23	78,98
05/02/2026	638.326	-0,33%	79,83	77,72	79,83	78,11
04/02/2026	1.888.594	2,66%	76,34	76,34	78,89	78,37
03/02/2026	954.779	2,18%	74,71	74,525	77,185	76,34
02/02/2026	1.053.425	1,66%	73,49	72,77	74,885	74,71
30/01/2026	808.734	0,93%	73,30	72,25	73,655	73,49
29/01/2026	1.933.770	5,30%	69,93	69,93	74,42	72,81
28/01/2026	1.634.041	-1,63%	70,64	69,355	70,70	69,49
27/01/2026	785.643	-0,54%	72,00	70,15	72,055	70,64
26/01/2026	501.569	-1,98%	72,50	70,81	72,82	71,02
23/01/2026	426.504	-0,86%	73,09	71,975	73,1898	72,46
22/01/2026	578.387	1,18%	72,24	72,24	73,39	73,09
21/01/2026	355.249	2,38%	70,09	70,09	72,775	72,24
20/01/2026	605.354	-2,65%	70,88	70,1675	71,82	70,56
16/01/2026	428.848	0,68%	71,43	71,43	72,54	72,48
15/01/2026	509.438	1,14%	71,1184	71,1184	72,06	71,99
14/01/2026	442.008	0,86%	70,17	70,17	71,645	71,18
13/01/2026	477.385	-0,62%	71,1242	69,98	71,57	70,57
12/01/2026	678.106	0,70%	69,75	69,75	71,61	71,01
09/01/2026	702.134	0,17%	70,60	69,54	71,68	70,52
08/01/2026	1.030.598	4,89%	67,22	66,485	70,815	70,40
07/01/2026	537.233	-2,23%	68,74	67,12	68,8712	67,12
06/01/2026	523.259	0,20%	67,99	67,41	69,04	68,65
05/01/2026	793.555	0,28%	67,3809	67,3809	69,00	68,51
02/01/2026	631.887	2,15%	66,88	66,64	68,53	68,32
31/12/2025	257.883	-1,27%	67,24	66,8375	67,73	66,88
30/12/2025	360.716	-0,50%	68,08	66,87	68,245	66,87
29/12/2025	395.674	0,47%	67,29	67,29	68,13	68,08
26/12/2025	248.420	-0,29%	67,87	67,4701	68,0115	67,76
24/12/2025	369.411	0,33%	67,9827	67,49	68,25	67,96
23/12/2025	339.276	-0,54%	68,071	67,35	68,3819	67,74
22/12/2025	355.747	0,15%	67,95	67,74	68,51	68,11
19/12/2025	492.685	-0,26%	68,16	67,71	68,50	68,01
18/12/2025	479.596	0,16%	68,99	68,00	69,13	68,19
17/12/2025	418.605	0,21%	67,94	67,18	68,7901	68,08
16/12/2025	525.538	-1,28%	69,12	67,62	69,12	67,94
15/12/2025	595.175	0,15%	68,72	68,1001	69,3917	68,82
12/12/2025	558.613	0,20%	68,58	68,185	69,50	68,72
11/12/2025	529.326	0,97%	67,92	67,92	69,1115	68,58
10/12/2025	464.626	2,24%	66,43	66,43	68,22	67,92
09/12/2025	576.666	-1,07%	67,47	66,18	67,47	66,43
08/12/2025	1.187.015	-1,29%	68,40	66,60	68,40	67,15
05/12/2025	990.721	1,24%	69,21	66,92	69,21	68,03
04/12/2025	977.667	-0,18%	67,51	66,81	68,77	67,20
03/12/2025	593.130	2,06%	66,27	65,77	67,45	67,32
02/12/2025	611.627	-0,09%	66,02	65,23	66,31	65,96
01/12/2025	661.225	0,11%	65,145	65,05	66,48	66,02
28/11/2025	317.045	-0,53%	66,33	65,97	66,71	65,98
26/11/2025	922.682	1,41%	65,41	65,18	66,49	66,33
25/11/2025	700.017	2,04%	64,10	64,07	65,625	65,41
24/11/2025	636.602	-1,54%	65,20	64,03	65,20	64,10
21/11/2025	950.054	2,93%	63,65	63,405	66,095	65,10
20/11/2025	700.016	-0,57%	64,88	63,00	64,88	63,25
19/11/2025	707.060	0,33%	64,00	63,222	64,00	63,61
18/11/2025	662.831	0,11%	62,84	62,84	63,805	63,38
17/11/2025	406.521	-2,28%	65,6329	63,23	65,6329	63,31
14/11/2025	465.040	-2,04%	66,02	64,655	66,2747	64,74
13/11/2025	596.638	-0,42%	66,37	65,85	67,22	66,09
12/11/2025	513.848	0,88%	65,79	65,79	66,74	66,37
11/11/2025	559.687	-0,57%	64,42	64,42	66,52	65,79
10/11/2025	496.350	-0,14%	66,26	65,415	66,37	66,17
07/11/2025	418.754	0,90%	64,5197	64,5197	66,26	66,26
06/11/2025	459.901	-0,68%	65,88	65,57	66,8055	65,58
05/11/2025	566.467	1,40%	64,98	64,98	66,19	66,03
04/11/2025	622.542	-0,71%	65,8174	64,92	66,30	65,15
03/11/2025	652.998	-0,50%	66,3025	65,21	66,3025	65,66
31/10/2025	554.614	-0,49%	65,88	65,64	66,85	65,99
30/10/2025	939.986	1,72%	67,98	65,445	67,98	66,34
29/10/2025	916.626	-1,89%	66,84	65,10	66,87	65,58
28/10/2025	1.811.931	-2,58%	65,40	65,40	69,67	66,84
27/10/2025	644.605	-0,42%	68,94	68,42	69,54	68,61
24/10/2025	664.463	-0,20%	69,5053	68,89	70,15	68,90
23/10/2025	460.423	1,23%	68,3382	68,00	69,315	69,04
22/10/2025	838.364	-3,94%	70,83	68,12	70,95	68,20
21/10/2025	646.256	1,71%	69,81	69,47	71,031	71,00
20/10/2025	503.740	0,14%	70,02	69,25	70,195	69,81
17/10/2025	451.405	0,51%	69,36	69,03	69,86	69,71
16/10/2025	464.365	0,22%	69,21	68,75	69,6369	69,36
15/10/2025	434.580	0,60%	68,82	68,605	69,79	69,21
14/10/2025	441.415	1,71%	67,66	67,24	69,115	68,82
13/10/2025	504.637	-0,10%	68,39	67,54	68,7175	67,68
10/10/2025	681.883	-2,93%	69,73	67,68	70,1529	67,75
09/10/2025	518.193	-1,89%	71,07	69,54	71,15	69,73
08/10/2025	415.217	-0,46%	71,50	70,69	71,54	71,07
07/10/2025	358.857	-1,41%	72,42	71,37	72,60	71,40
06/10/2025	314.092	-1,27%	73,08	72,22	73,35	72,42
03/10/2025	274.900	-0,26%	73,54	73,26	74,00	73,35
02/10/2025	437.466	0,60%	73,10	72,7401	73,97	73,54
01/10/2025	512.437	-0,42%	73,28	72,425	73,555	73,10
30/09/2025	308.088	0,98%	72,75	72,405	73,55	73,41
29/09/2025	256.795	0,44%	73,00	72,5209	73,37	72,75
26/09/2025	314.756	1,49%	71,40	71,29	72,55	72,45
25/09/2025	304.508	-0,73%	71,78	71,09	72,18	71,40
24/09/2025	371.525	-0,28%	71,83	71,73	72,70	71,96
23/09/2025	273.603	-0,13%	72,49	71,74	73,33	72,17
22/09/2025	315.138	-1,08%	73,09	72,09	73,09	72,26
19/09/2025	278.764	0,06%	72,88	72,475	73,385	73,09
18/09/2025	363.713	0,00%	73,12	72,70	73,49	73,07
17/09/2025	410.445	-0,68%	73,61	72,6457	75,20	73,12
16/09/2025	287.657	0,53%	73,25	72,765	73,71	73,61