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 > >>
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
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