Smith (A.O.) Corporation (AOS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
155.901 |
0,53%
|
74,10
|
73,46
|
74,92
|
74,49
|
| 27/11/2024 |
266.833 |
0,27%
|
74,42
|
73,78
|
74,92
|
74,10
|
| 26/11/2024 |
318.431 |
-2,03%
|
74,43
|
73,78
|
76,22
|
73,90
|
| 25/11/2024 |
401.371 |
2,71%
|
74,26
|
74,01
|
75,92
|
75,43
|
| 22/11/2024 |
325.381 |
0,64%
|
71,75
|
71,705
|
73,80
|
73,44
|
| 21/11/2024 |
394.200 |
1,70%
|
71,57
|
70,73
|
73,57
|
72,97
|
| 20/11/2024 |
327.896 |
0,48%
|
71,66
|
70,73
|
72,00
|
71,75
|
| 19/11/2024 |
380.488 |
-1,03%
|
72,02
|
71,04
|
72,63
|
71,41
|
| 18/11/2024 |
338.169 |
-0,11%
|
72,23
|
71,635
|
72,655
|
72,15
|
| 15/11/2024 |
624.194 |
-1,06%
|
73,395
|
72,15
|
73,80
|
72,23
|
| 14/11/2024 |
354.800 |
-0,15%
|
73,20
|
72,6202
|
73,80
|
73,00
|
| 13/11/2024 |
516.413 |
-0,04%
|
75,08
|
72,6202
|
75,08
|
73,11
|
| 12/11/2024 |
567.621 |
-2,61%
|
75,165
|
73,08
|
75,705
|
73,14
|
| 11/11/2024 |
482.837 |
0,32%
|
76,19
|
74,69
|
76,19
|
75,10
|
| 08/11/2024 |
446.834 |
-1,54%
|
76,545
|
74,81
|
76,65
|
74,86
|
| 07/11/2024 |
587.519 |
-0,24%
|
76,89
|
75,47
|
77,835
|
76,03
|
| 06/11/2024 |
586.252 |
0,38%
|
74,96
|
74,97
|
77,835
|
76,21
|
| 05/11/2024 |
314.059 |
%
|
74,96
|
74,97
|
75,98
|
75,92
|
| 04/11/2024 |
289.605 |
%
|
75,21
|
74,82
|
76,27
|
75,14
|
| 01/11/2024 |
381.527 |
%
|
75,21
|
75,14
|
76,28
|
75,40
|
| 31/10/2024 |
399.166 |
%
|
76,17
|
74,83
|
75,82
|
75,10
|
| 30/10/2024 |
358.043 |
%
|
76,17
|
75,725
|
76,91
|
75,91
|
| 29/10/2024 |
413.499 |
%
|
75,98
|
75,60
|
77,03
|
76,35
|
| 28/10/2024 |
290.145 |
%
|
77,32
|
76,97
|
78,25
|
77,00
|
| 25/10/2024 |
348.817 |
%
|
77,09
|
76,66
|
78,1099
|
76,87
|
| 24/10/2024 |
337.293 |
%
|
77,09
|
76,725
|
78,00
|
77,34
|
| 23/10/2024 |
613.474 |
%
|
78,26
|
77,24
|
80,24
|
77,30
|
| 22/10/2024 |
839.119 |
%
|
78,93
|
78,01
|
80,225
|
78,21
|
| 21/10/2024 |
511.560 |
%
|
78,93
|
78,1099
|
79,60
|
78,60
|
| 18/10/2024 |
437.826 |
%
|
78,82
|
78,28
|
79,17
|
78,75
|
| 17/10/2024 |
861.841 |
%
|
80,22
|
78,22
|
80,23
|
78,75
|
| 16/10/2024 |
527.969 |
%
|
81,30
|
80,20
|
81,92
|
80,23
|
| 15/10/2024 |
699.837 |
%
|
82,71
|
80,90
|
83,005
|
80,95
|
| 14/10/2024 |
619.581 |
%
|
80,34
|
80,695
|
82,71
|
82,62
|
| 11/10/2024 |
1.325.294 |
%
|
80,34
|
79,50
|
83,20
|
80,87
|
| 10/10/2024 |
333.437 |
%
|
87,13
|
86,16
|
87,38
|
86,26
|
| 09/10/2024 |
271.409 |
%
|
86,85
|
86,975
|
87,88
|
87,68
|
| 08/10/2024 |
760.200 |
%
|
87,75
|
86,005
|
87,865
|
86,45
|
| 07/10/2024 |
286.044 |
%
|
87,93
|
86,50
|
88,41
|
88,15
|
| 04/10/2024 |
382.736 |
%
|
87,93
|
86,56
|
87,99
|
88,4515
|
| 03/10/2024 |
340.947 |
%
|
87,485
|
86,62
|
87,99
|
87,51
|
| 02/10/2024 |
380.980 |
%
|
88,19
|
87,26
|
88,52
|
88,03
|
| 01/10/2024 |
496.699 |
%
|
89,30
|
89,4809
|
90,84
|
89,83
|
| 30/09/2024 |
472.911 |
%
|
90,60
|
89,50
|
90,84
|
89,83
|
