Smith (A.O.) Corporation (AOS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
775.273 |
-0,24%
|
62,42
|
62,02
|
65,57
|
63,81
|
| 22/04/2025 |
936.506 |
3,65%
|
62,57
|
61,345
|
64,02
|
63,96
|
| 21/04/2025 |
592.435 |
-2,27%
|
63,15
|
61,345
|
63,15
|
61,71
|
| 17/04/2025 |
688.181 |
0,45%
|
64,28
|
62,44
|
64,02
|
63,14
|
| 16/04/2025 |
756.681 |
-1,55%
|
64,72
|
62,44
|
65,592
|
62,86
|
| 15/04/2025 |
748.714 |
-2,07%
|
64,72
|
63,72
|
65,592
|
63,85
|
| 14/04/2025 |
610.802 |
1,09%
|
65,11
|
64,395
|
65,49
|
65,20
|
| 11/04/2025 |
662.844 |
2,59%
|
63,035
|
62,61
|
64,92
|
64,50
|
| 10/04/2025 |
889.343 |
0,50%
|
62,24
|
60,95
|
63,21
|
62,87
|
| 09/04/2025 |
1.082.433 |
4,81%
|
61,33
|
58,83
|
62,99
|
62,56
|
| 08/04/2025 |
851.646 |
-1,67%
|
61,33
|
59,145
|
62,44
|
59,63
|
| 07/04/2025 |
1.074.597 |
-2,18%
|
60,96
|
59,74
|
62,79
|
60,64
|
| 04/04/2025 |
713.443 |
-2,62%
|
62,495
|
61,895
|
63,66
|
61,99
|
| 03/04/2025 |
713.960 |
-3,71%
|
64,645
|
63,1197
|
64,66
|
63,66
|
| 02/04/2025 |
611.349 |
0,79%
|
65,19
|
64,92
|
66,25
|
66,12
|
| 01/04/2025 |
789.048 |
0,37%
|
65,35
|
64,74
|
65,7063
|
65,60
|
| 31/03/2025 |
581.065 |
-0,38%
|
65,405
|
64,71
|
65,92
|
65,36
|
| 28/03/2025 |
349.104 |
-1,93%
|
67,05
|
65,535
|
67,25
|
65,61
|
| 27/03/2025 |
295.022 |
-0,66%
|
67,21
|
66,52
|
67,475
|
66,90
|
| 26/03/2025 |
415.541 |
0,93%
|
66,735
|
66,735
|
68,02
|
67,35
|
| 25/03/2025 |
458.158 |
0,54%
|
66,37
|
65,945
|
67,3019
|
66,73
|
| 24/03/2025 |
441.697 |
-0,20%
|
67,245
|
66,245
|
67,835
|
66,37
|
| 21/03/2025 |
710.945 |
-0,32%
|
66,71
|
65,89
|
66,82
|
66,50
|
| 20/03/2025 |
498.107 |
-1,32%
|
67,22
|
66,52
|
67,305
|
66,71
|
| 19/03/2025 |
469.840 |
-0,09%
|
67,46
|
67,05
|
67,935
|
67,60
|
| 18/03/2025 |
464.646 |
0,21%
|
67,76
|
67,08
|
67,96
|
67,66
|
| 17/03/2025 |
538.471 |
0,96%
|
65,72
|
66,1471
|
67,72
|
67,49
|
| 14/03/2025 |
506.740 |
2,14%
|
65,72
|
65,45
|
66,92
|
66,85
|
| 13/03/2025 |
515.060 |
-0,29%
|
65,27
|
65,02
|
65,98
|
65,45
|
| 12/03/2025 |
735.905 |
-2,19%
|
67,28
|
65,63
|
67,46
|
65,64
|
| 11/03/2025 |
964.985 |
-3,59%
|
69,805
|
66,48
|
69,96
|
67,11
|
| 10/03/2025 |
614.684 |
0,32%
|
69,35
|
69,035
|
70,95
|
69,61
|
| 07/03/2025 |
705.010 |
1,73%
|
68,18
|
68,175
|
69,98
|
69,41
|
| 06/03/2025 |
759.106 |
2,60%
|
66,46
|
66,12
|
68,375
|
68,23
|
| 05/03/2025 |
550.000 |
1,36%
|
65,66
|
65,66
|
66,995
|
66,50
|
| 04/03/2025 |
850.520 |
-1,16%
|
65,66
|
65,13
|
66,745
|
65,61
|
| 03/03/2025 |
587.636 |
-0,20%
|
66,15
|
66,10
|
67,29
|
66,38
|
| 28/02/2025 |
452.095 |
0,82%
|
66,15
|
65,6301
|
66,91
|
66,48
|
| 27/02/2025 |
352.773 |
-0,33%
|
65,90
|
65,56
|
66,675
|
65,94
|
| 26/02/2025 |
423.432 |
-1,24%
|
67,09
|
66,11
|
67,445
|
66,16
|
| 25/02/2025 |
505.732 |
1,15%
|
66,49
|
66,49
|
67,58
|
66,99
|
| 24/02/2025 |
394.372 |
0,38%
|
67,45
|
66,0226
|
66,65
|
66,23
|
| 21/02/2025 |
448.487 |
-1,21%
|
67,45
|
65,615
|
67,34
|
65,98
|
| 20/02/2025 |
634.027 |
-0,85%
|
67,34
|
66,65
|
67,77
|
66,79
|
| 19/02/2025 |
1.408.629 |
2,50%
|
66,22
|
65,12
|
67,64
|
67,36
|
| 18/02/2025 |
735.270 |
-0,76%
|
66,51
|
65,55
|
66,46
|
65,72
|
| 17/02/2025 |
0 |
0,33%
|
66,51
|
65,92
|
67,065
|
66,22
|
| 14/02/2025 |
761.236 |
0,33%
|
66,51
|
65,92
|
67,065
|
66,23
|
| 13/02/2025 |
621.140 |
1,15%
|
65,57
|
65,26
|
66,095
|
66,00
|
| 12/02/2025 |
358.328 |
-1,09%
|
65,01
|
64,5501
|
65,67
|
65,25
|
| 11/02/2025 |
335.612 |
0,37%
|
65,50
|
65,375
|
66,065
|
65,97
|
| 10/02/2025 |
460.195 |
0,88%
|
65,785
|
65,00
|
66,01
|
65,73
|
| 07/02/2025 |
588.507 |
-0,53%
|
65,785
|
65,05
|
66,21
|
65,16
|
| 06/02/2025 |
598.489 |
-0,20%
|
65,785
|
65,44
|
66,10
|
65,51
|
| 05/02/2025 |
583.610 |
-0,03%
|
66,00
|
64,94
|
66,065
|
65,64
|
| 04/02/2025 |
1.144.460 |
-2,06%
|
67,22
|
65,65
|
67,7625
|
65,66
|
| 03/02/2025 |
792.996 |
-0,39%
|
67,55
|
65,575
|
67,58
|
67,04
|
| 31/01/2025 |
1.064.809 |
0,49%
|
67,55
|
66,76
|
68,82
|
67,30
|
| 30/01/2025 |
1.763.568 |
-2,76%
|
66,51
|
65,53
|
67,655
|
66,97
|
| 29/01/2025 |
756.349 |
-0,93%
|
69,85
|
68,84
|
69,865
|
69,22
|
| 28/01/2025 |
648.250 |
-2,18%
|
71,17
|
69,63
|
71,00
|
69,87
|
| 27/01/2025 |
544.951 |
1,22%
|
71,17
|
70,68
|
71,835
|
71,43
|
| 24/01/2025 |
429.121 |
-0,98%
|
71,03
|
70,41
|
71,34
|
70,57
|
| 23/01/2025 |
659.510 |
0,42%
|
71,17
|
70,29
|
71,84
|
71,27
|
| 22/01/2025 |
974.586 |
-2,37%
|
72,55
|
70,36
|
72,035
|
70,97
|
| 21/01/2025 |
458.322 |
1,23%
|
72,55
|
72,295
|
73,16
|
72,69
|
| 20/01/2025 |
0 |
0,57%
|
72,06
|
71,28
|
72,26
|
71,81
|
| 17/01/2025 |
437.053 |
0,57%
|
72,06
|
71,28
|
72,26
|
71,79
|
| 16/01/2025 |
477.525 |
0,63%
|
72,48
|
70,68
|
71,46
|
71,40
|
| 15/01/2025 |
868.938 |
-0,42%
|
72,48
|
70,895
|
73,0899
|
70,95
|
| 14/01/2025 |
772.076 |
3,82%
|
69,545
|
69,50
|
71,35
|
71,25
|
| 13/01/2025 |
546.186 |
1,55%
|
68,23
|
67,42
|
68,78
|
68,63
|
| 10/01/2025 |
699.394 |
-1,60%
|
68,23
|
67,205
|
68,865
|
67,58
|
| 09/01/2025 |
496.157 |
0,56%
|
67,70
|
67,285
|
68,7594
|
68,68
|
| 08/01/2025 |
456.040 |
0,56%
|
67,70
|
67,285
|
68,7594
|
68,68
|
| 07/01/2025 |
437.591 |
-0,87%
|
69,05
|
67,97
|
69,3275
|
68,30
|
| 06/01/2025 |
689.430 |
0,44%
|
69,05
|
68,39
|
69,54
|
68,90
|
| 03/01/2025 |
435.470 |
1,89%
|
68,65
|
67,165
|
68,77
|
68,60
|
| 02/01/2025 |
334.561 |
-1,29%
|
68,65
|
67,29
|
69,315
|
67,33
|
| 31/12/2024 |
0 |
0,28%
|
68,325
|
67,675
|
68,675
|
68,21
|
| 30/12/2024 |
436.625 |
-0,60%
|
68,48
|
67,385
|
68,23
|
68,20
|
| 27/12/2024 |
213.961 |
-0,67%
|
68,48
|
68,23
|
69,07
|
68,43
|
| 26/12/2024 |
329.747 |
0,00%
|
68,65
|
68,4675
|
69,24
|
68,89
|
| 24/12/2024 |
0 |
0,48%
|
68,46
|
68,15
|
68,89
|
68,89
|
| 23/12/2024 |
276.471 |
-0,23%
|
68,09
|
68,10
|
68,68
|
68,56
|
| 20/12/2024 |
393.582 |
0,48%
|
68,09
|
68,07
|
69,41
|
68,72
|
| 19/12/2024 |
580.698 |
-0,68%
|
69,55
|
68,395
|
69,92
|
68,44
|
| 18/12/2024 |
0 |
-2,68%
|
72,05
|
68,91
|
71,70
|
68,91
|
| 17/12/2024 |
549.593 |
-1,50%
|
72,05
|
70,76
|
72,21
|
70,81
|
| 16/12/2024 |
341.952 |
-0,83%
|
72,05
|
71,80
|
73,40
|
71,89
|
| 13/12/2024 |
429.278 |
-0,19%
|
72,41
|
72,11
|
72,82
|
72,49
|
| 12/12/2024 |
402.395 |
-0,34%
|
72,93
|
72,19
|
73,15
|
72,63
|
| 11/12/2024 |
370.662 |
-0,14%
|
73,45
|
72,46
|
73,58
|
72,88
|
| 10/12/2024 |
363.282 |
-1,23%
|
73,45
|
72,09
|
73,85
|
72,98
|
| 09/12/2024 |
593.873 |
1,76%
|
72,36
|
72,78
|
74,395
|
73,89
|
| 06/12/2024 |
436.443 |
0,40%
|
72,36
|
72,31
|
73,20
|
72,61
|
| 05/12/2024 |
424.400 |
-1,74%
|
73,53
|
71,99
|
73,53
|
72,32
|
| 04/12/2024 |
411.866 |
-0,57%
|
73,65
|
73,23
|
74,14
|
73,60
|
| 03/12/2024 |
412.984 |
-0,86%
|
74,60
|
73,24
|
74,605
|
74,02
|
| 02/12/2024 |
330.063 |
0,22%
|
74,21
|
73,745
|
74,93
|
74,65
|
