Smith (A.O.) Corporation (AOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	341.994	-0,34%	68,48	67,54	68,89	68,19
19-05-2023	222.314	-1,04%	69,48	67,995	69,735	68,42
18-05-2023	254.291	1,26%	67,58	67,73	69,15	69,14
17-05-2023	247.259	1,59%	67,58	67,25	68,42	68,28
16-05-2023	320.594	-1,45%	67,59	66,59	67,62	67,21
15-05-2023	355.436	1,43%	67,14	67,13	68,265	68,20
12-05-2023	561.405	-1,70%	68,64	66,72	68,87	67,24
11-05-2023	656.434	-1,19%	68,95	67,86	68,93	68,40
10-05-2023	253.858	-0,14%	69,845	68,30	69,92	69,22
09-05-2023	259.629	-1,41%	69,95	69,25	70,24	69,32
08-05-2023	213.553	-0,10%	70,60	69,74	70,85	70,31
05-05-2023	287.069	1,72%	70,15	69,53	70,50	70,38
04-05-2023	419.881	-0,39%	68,92	68,21	69,55	69,19
03-05-2023	348.196	-0,46%	70,32	69,27	70,48	69,46
02-05-2023	319.659	-0,51%	69,97	68,685	70,25	69,78
01-05-2023	528.860	2,71%	68,77	68,6169	70,225	70,14
28-04-2023	711.256	-0,39%	69,175	68,03	70,23	68,29
27-04-2023	1.213.852	2,02%	69,54	66,2976	69,99	68,56
26-04-2023	770.037	-1,56%	67,955	67,49	68,71	67,50
25-04-2023	762.425	-0,51%	68,41	68,30	69,4962	68,57
24-04-2023	508.258	0,20%	68,88	68,425	69,39	68,92
21-04-2023	284.015	0,02%	69,05	68,195	69,18	68,78
20-04-2023	430.969	1,31%	67,79	67,54	68,82	68,77
19-04-2023	625.877	-0,96%	68,30	67,595	68,75	67,88
18-04-2023	394.744	1,44%	68,17	67,71	68,61	68,54
17-04-2023	526.060	0,67%	67,38	66,86	67,68	67,57
14-04-2023	719.225	1,16%	66,65	66,35	67,86	67,12
13-04-2023	223.107	0,50%	66,21	64,74	66,38	66,35
12-04-2023	397.239	0,70%	66,19	65,605	66,53	66,02
11-04-2023	264.226	0,14%	65,54	65,48	66,26	65,56
10-04-2023	290.058	1,35%	64,44	64,2096	65,50	65,47
06-04-2023	440.992	-0,02%	64,23	63,40	64,76	64,60
05-04-2023	569.551	-1,85%	65,625	63,93	66,22	64,61
04-04-2023	411.111	-4,39%	68,71	65,47	68,84	65,83
03-04-2023	333.460	-0,43%	68,96	68,18	69,1763	68,85
31-03-2023	318.397	1,84%	68,30	68,15	69,20	69,15
30-03-2023	383.523	-1,48%	69,20	67,85	69,435	67,90
29-03-2023	310.042	1,13%	68,93	68,48	69,10	68,92
28-03-2023	381.093	0,81%	67,17	67,77	68,64	68,15
27-03-2023	370.109	1,29%	67,63	66,935	67,97	67,60
24-03-2023	333.560	0,68%	65,40	64,89	66,765	66,74
23-03-2023	548.645	-0,30%	66,44	66,035	67,50	66,29
22-03-2023	465.220	-0,64%	67,015	66,48	68,20	66,49
21-03-2023	327.441	0,71%	67,35	66,1701	67,67	66,92
20-03-2023	491.190	1,50%	65,54	65,50	67,05	66,45
17-03-2023	622.764	-2,82%	67,38	65,055	67,33	65,47
16-03-2023	453.408	1,05%	66,01	65,755	67,48	67,37
15-03-2023	494.009	-1,20%	66,21	65,12	66,92	66,67
14-03-2023	329.920	2,58%	66,97	66,52	67,68	67,48
13-03-2023	382.247	-0,48%	64,98	64,72	66,36	65,78
10-03-2023	443.744	-1,97%	67,76	65,22	67,80	66,10
09-03-2023	632.239	0,63%	66,86	66,87	68,59	67,43
08-03-2023	280.884	0,93%	66,38	66,16	67,09	67,01
07-03-2023	364.536	-0,76%	66,76	66,35	67,34	66,39
06-03-2023	384.492	-1,81%	68,64	66,63	68,24	66,90
03-03-2023	316.999	0,72%	67,56	66,5381	68,19	68,13
02-03-2023	353.754	1,30%	66,50	65,98	67,79	67,64
01-03-2023	828.788	1,74%	65,63	65,42	66,96	66,77
28-02-2023	277.611	0,48%	65,46	65,12	66,065	65,63
27-02-2023	246.907	0,65%	65,25	65,22	66,25	65,32
24-02-2023	356.556	-1,38%	65,10	64,39	65,40	64,90
23-02-2023	201.802	0,52%	66,05	64,93	66,15	65,81
22-02-2023	247.490	-0,31%	65,92	65,15	66,29	65,47
21-02-2023	744.975	-2,34%	66,765	65,29	67,05	65,67
20-02-2023	557.501	-0,71%	67,565	65,465	67,39	67,24
17-02-2023	557.501	-0,71%	67,565	65,465	67,39	67,24
16-02-2023	331.749	-0,46%	66,70	66,36	68,18	67,72
15-02-2023	217.867	0,82%	67,04	66,855	68,08	68,03
14-02-2023	321.713	-0,81%	67,58	66,83	68,13	67,48
13-02-2023	464.264	2,90%	66,18	66,25	68,09	68,03
10-02-2023	293.300	0,46%	65,55	65,27	66,335	66,11
09-02-2023	277.245	-0,60%	66,89	65,44	67,26	65,81
08-02-2023	325.738	-0,63%	66,09	65,86	66,77	66,21
07-02-2023	505.814	-1,27%	67,05	65,77	67,15	66,63
06-02-2023	577.916	-2,26%	68,455	67,33	68,55	67,49
03-02-2023	407.271	-1,92%	69,49	68,70	70,17	69,05
02-02-2023	720.690	0,63%	70,99	70,225	71,86	70,40
01-02-2023	909.770	3,34%	68,04	67,17	70,22	69,96
31-01-2023	2.195.908	13,67%	63,34	63,63	68,1152	67,70
30-01-2023	834.018	-0,83%	59,78	59,15	61,12	59,56
27-01-2023	761.646	2,70%	58,80	58,84	60,62	60,44
26-01-2023	589.267	-2,76%	60,78	58,83	60,89	58,85
25-01-2023	235.665	-0,25%	60,20	59,571	60,549	60,52
24-01-2023	291.014	0,76%	60,33	59,53	60,99	60,67
23-01-2023	576.759	1,79%	59,37	59,02	60,21	60,21
20-01-2023	561.479	6,71%	58,54	57,45	59,16	61,67
19-01-2023	389.707	-3,91%	59,63	57,72	59,68	57,79
18-01-2023	548.183	0,18%	60,16	59,72	61,02	60,14
17-01-2023	638.735	-3,25%	61,57	60,01	61,79	60,11
16-01-2023	348.907	1,19%	60,95	60,34	62,21	62,13
13-01-2023	348.907	1,19%	60,95	60,34	62,21	62,13
12-01-2023	538.951	-1,89%	62,71	60,99	62,705	61,40
11-01-2023	647.463	4,54%	60,19	60,03	62,75	62,58
10-01-2023	591.606	-2,65%	60,37	59,51	60,60	59,86
09-01-2023	383.869	0,08%	61,58	61,30	63,0975	61,49
06-01-2023	368.021	2,85%	60,11	59,85	61,68	61,0711
05-01-2023	464.605	-2,11%	60,15	58,94	60,465	59,38
04-01-2023	526.126	2,95%	59,74	59,43	60,80	60,66
03-01-2023	716.006	2,94%	58,02	57,45	59,09	58,92
02-01-2023	209.956	-0,73%	57,27	56,69	57,44	57,24