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 > >>
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
14/07/2025	403.567	-0,33%	69,08	68,22	69,145	68,85
11/07/2025	488.401	-1,97%	69,98	68,90	71,72	69,08
10/07/2025	770.142	1,40%	68,655	68,21	71,72	70,47
09/07/2025	695.931	1,52%	67,91	67,78	69,655	69,50
08/07/2025	573.814	0,59%	67,67	67,43	68,7999	68,46
07/07/2025	1.100.134	0,21%	67,46	67,43	68,54	68,06
04/07/2025	322.189	-0,25%	68,275	67,68	68,365	67,92
03/07/2025	322.189	-0,25%	67,81	67,17	68,365	67,85
02/07/2025	520.173	0,49%	65,37	65,27	68,96	68,09
01/07/2025	806.376	3,34%	65,42	65,175	68,96	67,76
30/06/2025	720.142	-0,12%	65,99	65,175	65,99	65,57
27/06/2025	761.489	1,45%	65,4399	64,28	65,81	65,65
26/06/2025	404.855	-0,57%	64,99	64,28	65,28	64,67
25/06/2025	635.839	0,15%	65,02	64,045	65,28	65,04
24/06/2025	399.567	1,25%	62,57	62,26	65,00	64,94
23/06/2025	689.844	2,23%	64,05	62,26	64,15	64,14
20/06/2025	641.084	-0,56%	63,08	62,20	63,72	62,74
18/06/2025	566.552	-0,24%	63,995	63,00	64,43	63,08
17/06/2025	739.485	-1,70%	64,13	63,0201	64,398	63,23
16/06/2025	742.745	0,80%	64,10	63,48	64,3792	64,32
13/06/2025	810.466	-0,69%	64,93	63,55	65,22	63,81
12/06/2025	809.230	-1,80%	66,00	63,81	66,11	64,25
11/06/2025	575.024	-0,47%	65,135	64,73	66,395	65,43
10/06/2025	609.172	1,40%	64,44	64,38	65,945	65,74
09/06/2025	638.293	0,76%	64,71	64,13	65,18	64,83
06/06/2025	664.019	0,85%	64,52	63,09	64,53	64,34
05/06/2025	1.288.174	-0,78%	64,275	63,09	64,89	63,80
04/06/2025	648.620	0,47%	63,135	62,6657	64,895	64,30
03/06/2025	782.997	1,57%	64,085	62,63	64,22	64,00
02/06/2025	950.810	-2,02%	64,31	62,63	64,31	63,01
30/05/2025	990.855	-0,72%	64,85	63,85	65,00	64,31
29/05/2025	918.682	0,78%	68,22	63,61	68,50	64,73
28/05/2025	1.817.872	-6,33%	67,635	63,61	68,62	64,23
27/05/2025	669.250	2,31%	70,25	67,01	70,25	68,57
23/05/2025	463.062	-0,52%	66,70	66,25	67,599	67,02
22/05/2025	646.595	0,37%	68,92	66,32	68,90	67,37
21/05/2025	525.247	-3,59%	70,19	67,001	70,72	67,12
20/05/2025	460.891	-1,26%	70,51	69,46	70,72	69,62
19/05/2025	570.561	-0,01%	70,52	69,66	70,58	70,51
16/05/2025	611.836	1,59%	68,40	67,84	70,53	70,52
15/05/2025	583.917	1,57%	69,52	67,845	69,643	69,42
14/05/2025	769.136	-2,52%	70,655	68,29	70,705	68,35
13/05/2025	393.475	-0,48%	70,86	69,68	70,89	70,12
12/05/2025	499.578	3,18%	69,39	69,171	70,95	70,46
09/05/2025	333.016	0,41%	67,49	67,2328	68,585	68,29
08/05/2025	532.940	1,61%	67,685	66,71	68,57	68,01
07/05/2025	840.885	-0,80%	67,775	66,71	68,26	66,93
06/05/2025	455.317	-1,27%	67,865	67,395	68,75	67,47
05/05/2025	669.072	-0,16%	68,02	67,75	68,76	68,34
02/05/2025	423.795	1,54%	67,99	66,82	68,88	68,45
01/05/2025	840.593	-0,66%	66,63	65,79	68,4918	67,41
30/04/2025	603.323	1,80%	65,635	65,79	68,22	67,86
29/04/2025	1.209.855	3,46%	64,78	64,26	68,18	66,68
28/04/2025	804.475	-0,32%	64,99	64,26	65,45	64,78
25/04/2025	333.557	-0,48%	63,91	63,30	65,57	64,99
24/04/2025	405.441	2,34%	64,755	63,30	65,57	65,30