BiG | O banco que entende os seus valores.

Smith (A.O.) Corporation (AOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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