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 > >>
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
15/09/2025	342.738	1,01%	72,57	72,47	73,43	73,25
12/09/2025	315.819	-2,33%	74,30	72,54	74,30	72,57
11/09/2025	839.443	2,52%	72,245	72,245	74,705	74,30
10/09/2025	563.814	0,63%	72,00	71,66	72,65	72,49
09/09/2025	663.367	-2,61%	74,62	71,26	74,62	72,00
08/09/2025	608.805	0,39%	73,46	72,65	74,09	73,96
05/09/2025	732.676	1,43%	72,64	72,64	74,09	73,68
04/09/2025	609.323	2,61%	70,79	70,79	72,64	72,64
03/09/2025	733.507	0,58%	70,17	70,00	71,16	70,79
02/09/2025	698.279	-1,28%	71,07	70,085	71,07	70,38
29/08/2025	364.631	-0,46%	70,2415	70,2415	72,07	71,29
28/08/2025	506.672	-1,10%	72,51	71,32	72,83	71,62
27/08/2025	539.496	0,06%	72,02	71,905	73,07	72,42
26/08/2025	451.273	-0,18%	72,88	72,195	73,035	72,38
25/08/2025	273.210	-1,48%	73,41	72,355	73,48	72,54
22/08/2025	340.941	2,61%	72,13	71,91	73,84	73,61
21/08/2025	406.147	-0,14%	71,85	71,1308	72,205	71,75
20/08/2025	382.123	-1,28%	73,03	71,85	73,04	71,85
19/08/2025	388.437	0,94%	72,15	72,08	73,38	72,82
18/08/2025	539.439	-0,08%	72,71	71,83	72,71	72,15
15/08/2025	509.735	-0,43%	72,52	71,875	72,79	72,21
14/08/2025	476.274	-1,52%	73,64	72,21	73,64	72,52
13/08/2025	631.738	3,24%	71,51	70,2368	73,785	73,64
12/08/2025	386.002	1,13%	71,32	70,3517	71,42	71,33
11/08/2025	577.929	-0,42%	70,84	69,53	71,18	70,53
08/08/2025	787.570	0,30%	71,00	70,2801	71,00	70,83
07/08/2025	427.186	0,09%	70,56	70,38	71,54	70,62
06/08/2025	485.883	0,34%	70,32	70,32	71,17	70,56
05/08/2025	572.825	-0,03%	70,34	69,74	70,82	70,32
04/08/2025	428.534	-0,10%	70,81	69,89	70,81	70,34
01/08/2025	517.760	-0,54%	70,09	69,635	70,79	70,41
31/07/2025	679.829	0,45%	70,00	69,885	71,11	70,79
30/07/2025	669.381	-1,16%	72,33	70,3175	72,33	70,49
29/07/2025	639.322	0,86%	71,785	70,70	71,93	71,64
28/07/2025	688.527	-1,43%	72,76	70,865	72,76	71,03
25/07/2025	1.000.923	-2,54%	73,27	71,50	77,31	72,06
24/07/2025	2.361.168	3,59%	71,45	71,19	77,31	73,94
23/07/2025	941.975	0,39%	69,21	69,02	72,10	71,38
22/07/2025	882.245	2,94%	70,44	69,02	71,15	71,10
21/07/2025	857.916	-1,75%	70,30	69,03	70,73	69,07
18/07/2025	1.339.820	-0,64%	68,74	68,205	71,05	70,30
17/07/2025	1.194.721	3,97%	67,65	66,80	70,79	70,75
16/07/2025	776.531	1,21%	69,26	66,80	69,43	68,05
15/07/2025	565.767	-2,34%	68,76	67,175	69,43	67,24