Smith (A.O.) Corporation (AOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	338.987	0,72%	81,91	82,03	83,425	82,89
27-02-2024	298.841	0,87%	81,91	81,45	82,37	82,30
26-02-2024	296.675	0,23%	81,36	81,24	81,90	81,59
23-02-2024	353.726	0,98%	81,01	80,61	81,505	81,40
22-02-2024	358.777	0,47%	80,99	79,91	80,95	80,61
21-02-2024	327.170	0,74%	79,93	79,605	80,48	80,23
20-02-2024	442.939	-0,56%	80,09	79,055	80,0767	79,64
19-02-2024	244.801	-1,12%	80,79	80,02	81,36	80,09
16-02-2024	244.801	-1,12%	80,79	80,02	81,36	80,09
15-02-2024	447.920	-0,21%	81,87	80,06	82,035	81,00
14-02-2024	474.184	2,42%	80,19	79,73	81,47	81,17
13-02-2024	551.594	-2,50%	80,94	78,76	79,865	79,25
12-02-2024	285.990	0,92%	80,30	80,43	81,6133	81,28
09-02-2024	272.255	0,36%	80,30	79,98	80,80	80,54
08-02-2024	357.664	0,51%	79,99	79,73	80,82	80,25
07-02-2024	366.017	2,07%	78,86	78,92	80,39	79,84
06-02-2024	422.516	1,47%	77,085	77,095	78,41	78,22
05-02-2024	446.654	-1,58%	78,80	76,89	77,995	77,09
02-02-2024	437.121	-1,56%	78,80	77,25	79,095	78,33
01-02-2024	457.957	2,53%	79,81	77,9501	79,70	79,57
31-01-2024	783.590	-2,65%	79,81	77,09	79,76	77,61
30-01-2024	1.208.379	-1,98%	80,71	76,93	80,34	79,72
29-01-2024	396.802	0,90%	80,71	80,6054	81,79	81,65
26-01-2024	382.090	-0,43%	81,11	80,594	81,70	80,92
25-01-2024	451.658	1,17%	81,13	80,805	81,4275	81,27
24-01-2024	338.716	-1,86%	82,10	80,30	82,11	80,33
23-01-2024	513.873	-0,33%	82,10	81,32	82,32	81,85
22-01-2024	467.318	1,12%	81,83	81,46	82,41	82,12
19-01-2024	253.543	0,78%	80,63	80,165	81,63	81,21
18-01-2024	246.265	0,57%	81,04	79,84	80,85	80,58
17-01-2024	241.198	-1,06%	81,04	80,02	81,70	80,12
16-01-2024	268.703	-0,16%	80,62	80,31	81,12	80,98
15-01-2024	221.542	0,56%	80,62	80,0706	81,18	81,11
12-01-2024	221.542	0,56%	80,62	80,0706	81,18	81,11
11-01-2024	286.244	0,22%	80,62	79,86	80,84	80,66
10-01-2024	353.255	0,80%	79,91	79,66	81,0099	80,48
09-01-2024	253.873	0,72%	79,24	78,80	79,86	79,84
08-01-2024	250.416	0,29%	79,24	78,45	79,495	79,27
05-01-2024	307.103	-0,43%	79,13	78,73	79,65	79,04
04-01-2024	307.345	0,85%	78,50	78,33	80,46	79,38
03-01-2024	577.672	-3,35%	80,45	78,09	82,63	78,71
02-01-2024	234.328	-1,21%	81,88	81,19	82,63	81,44
29-12-2023	195.770	0,24%	81,90	82,12	82,77	82,44
28-12-2023	163.302	0,10%	81,85	81,8288	82,43	82,24
27-12-2023	173.943	0,38%	81,66	81,77	82,36	82,16
26-12-2023	154.528	0,15%	81,66	81,425	82,06	81,85
22-12-2023	182.743	0,21%	81,12	81,25	82,03	81,73
21-12-2023	282.481	1,66%	81,12	80,82	81,565	81,56
20-12-2023	306.148	-0,83%	80,54	80,22	81,345	80,23
19-12-2023	371.638	1,90%	80,00	79,92	80,93	80,90
18-12-2023	407.700	0,24%	79,25	78,86	79,855	79,39
15-12-2023	619.390	-1,73%	79,99	78,98	80,38	79,20
14-12-2023	652.070	1,33%	79,99	79,655	80,84	80,59
13-12-2023	434.404	0,06%	79,20	78,25	80,095	79,53
12-12-2023	410.832	1,85%	78,71	78,61	80,02	79,48
11-12-2023	320.991	0,06%	78,24	77,67	78,66	78,04
08-12-2023	317.525	-0,03%	76,79	77,83	79,285	77,99
07-12-2023	527.638	0,95%	76,79	76,64	78,01	78,01
06-12-2023	303.217	1,27%	76,79	76,6575	77,77	77,28
05-12-2023	387.117	-1,01%	76,99	75,93	77,05	76,31
04-12-2023	667.067	0,46%	76,12	75,28	77,34	77,09
01-12-2023	289.572	1,83%	75,33	75,28	76,85	76,74
30-11-2023	324.456	0,35%	75,10	74,43	75,85	75,36
29-11-2023	283.654	-0,03%	75,845	74,96	76,04	75,10
28-11-2023	224.796	-1,11%	75,76	75,111	76,275	75,12
27-11-2023	223.550	-0,07%	75,52	75,37	76,13	75,96
24-11-2023	91.351	0,17%	75,715	75,69	76,325	76,01
23-11-2023	246.873	0,01%	76,13	75,72	76,43	75,88
22-11-2023	224.482	0,01%	76,13	75,72	76,43	75,88
21-11-2023	219.332	-0,32%	76,13	75,42	76,26	75,87
20-11-2023	361.724	-0,35%	75,39	75,07	76,265	76,11
17-11-2023	218.964	0,98%	76,055	75,73	76,44	76,38
16-11-2023	302.830	0,85%	75,29	74,96	75,85	75,64
15-11-2023	490.520	-1,34%	76,25	74,85	76,965	75,00
14-11-2023	457.070	3,60%	72,45	74,45	76,26	76,02
13-11-2023	493.548	0,77%	72,45	72,41	73,64	73,38
10-11-2023	374.128	2,03%	71,74	71,705	72,96	72,82
09-11-2023	367.353	0,32%	71,13	70,975	71,98	71,37
08-11-2023	327.129	0,69%	70,75	70,515	71,62	71,14
07-11-2023	434.957	-0,62%	70,41	70,445	71,47	70,65
06-11-2023	592.736	-0,66%	71,49	70,905	72,47	71,09
03-11-2023	501.795	0,29%	72,03	71,54	72,83	71,56
02-11-2023	433.430	0,76%	72,01	71,30	72,45	71,35
01-11-2023	404.658	1,51%	70,11	69,17	71,02	70,81
31-10-2023	391.592	0,39%	69,70	69,385	70,305	69,76
30-10-2023	873.570	2,96%	69,02	67,965	70,00	69,49
27-10-2023	400.231	-1,82%	69,535	67,465	69,82	67,86
26-10-2023	1.101.464	6,03%	66,10	65,65	70,12	69,12
25-10-2023	619.434	-2,18%	65,92	65,08	66,15	65,19
24-10-2023	516.016	0,38%	66,99	66,05	67,32	66,64
23-10-2023	343.631	-0,41%	66,71	66,37	67,24	66,39
20-10-2023	412.365	-0,52%	68,48	66,265	67,505	66,66
19-10-2023	415.887	-2,13%	70,65	66,70	68,67	67,01
18-10-2023	515.232	-4,68%	70,65	68,40	70,94	68,47
17-10-2023	368.136	-0,10%	71,53	71,13	72,70	71,83
16-10-2023	428.840	2,33%	71,16	70,51	72,06	71,90
13-10-2023	518.060	0,47%	71,00	69,43	70,84	70,26
12-10-2023	391.446	-1,63%	69,47	69,25	70,89	69,93
11-10-2023	495.198	2,64%	69,52	69,20	71,155	71,09
10-10-2023	520.432	0,92%	69,52	68,95	70,30	69,26