Smith (A.O.) Corporation (AOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	209.956	-0,73%	57,27	56,69	57,44	57,24
29/12/2022	231.110	1,57%	57,175	56,98	58,028	57,66
28/12/2022	294.219	-1,56%	57,895	56,73	58,21	56,77
27/12/2022	345.633	1,35%	56,85	56,95	58,04	57,67
23/12/2022	159.106	0,37%	56,27	55,84	56,50	56,44
22/12/2022	316.316	-1,77%	56,95	55,42	56,92	56,23
21/12/2022	374.296	1,60%	57,015	56,67	57,69	57,24
20/12/2022	568.734	0,50%	55,91	55,7693	56,72	56,34
19/12/2022	297.237	0,02%	56,105	55,75	56,84	56,06
16/12/2022	450.579	-1,32%	56,515	55,475	56,5543	56,05
15/12/2022	813.009	-3,53%	58,04	56,47	58,04	56,80
14/12/2022	477.372	-0,83%	59,72	58,54	60,12	58,88
13/12/2022	451.866	1,47%	60,63	58,9156	60,81	59,37
12/12/2022	379.763	0,36%	58,25	57,57	58,53	58,51
09/12/2022	424.029	-0,21%	58,58	58,07	59,082	58,30
08/12/2022	497.834	-1,43%	59,075	57,95	59,19	58,42
07/12/2022	247.634	-0,17%	59,41	59,04	59,635	59,27
06/12/2022	1.254.115	-0,75%	59,81	58,72	60,26	59,37
05/12/2022	1.962.572	-0,93%	59,87	59,19	60,034	59,82
02/12/2022	1.650.445	-0,17%	59,80	59,12	60,64	60,38
01/12/2022	1.476.237	-0,43%	60,91	60,05	62,01	60,48
30/11/2022	2.122.868	0,41%	60,16	58,835	60,69	60,74
29/11/2022	2.585.753	1,22%	59,52	59,14	60,75	60,49
28/11/2022	1.027.066	-3,35%	61,46	59,71	61,645	59,785
25/11/2022	1.044.676	0,54%	61,85	61,48	62,20	61,86
24/11/2022	1.126.665	-0,60%	61,85	61,425	62,39	61,53
23/11/2022	1.126.665	-0,60%	61,85	61,425	62,39	61,53
22/11/2022	1.443.241	0,81%	61,63	61,31	62,21	61,90
21/11/2022	1.861.748	0,20%	61,065	60,63	61,58	61,40
18/11/2022	1.623.083	1,96%	61,19	60,49	61,405	61,28
17/11/2022	1.363.615	0,50%	60,61	58,3601	60,12	60,10
16/11/2022	790.520	-0,98%	60,61	59,5219	60,44	59,80
15/11/2022	1.299.204	1,40%	60,48	59,93	61,23	60,34
14/11/2022	651.257	-0,82%	59,69	59,237	60,16	59,51
11/11/2022	444.713	1,22%	58,95	58,54	60,74	60,00
10/11/2022	477.372	7,68%	55,395	57,015	59,40	59,28
09/11/2022	333.082	-1,63%	55,395	54,97	55,895	55,06
08/11/2022	414.042	-1,65%	57,30	55,53	57,365	55,97
07/11/2022	345.944	1,61%	55,175	55,355	57,03	56,88
04/11/2022	327.503	2,94%	55,175	54,99	56,20	55,97
03/11/2022	390.090	1,25%	53,13	53,08	54,78	54,37
02/11/2022	368.102	-1,65%	54,25	53,70	55,82	53,70
01/11/2022	353.668	-0,33%	55,61	54,10	55,695	54,60
31/10/2022	614.999	0,74%	54,12	53,88	55,18	54,78
28/10/2022	337.500	5,43%	52,20	52,33	54,48	54,40
27/10/2022	472.305	-0,10%	52,51	51,77	53,80	51,90
26/10/2022	666.468	-0,29%	50,91	51,7025	52,90	51,95
25/10/2022	360.116	2,56%	50,91	51,005	52,185	52,10
24/10/2022	344.797	1,34%	50,54	50,20	51,31	50,80
21/10/2022	340.933	2,85%	49,07	48,79	50,29	50,15
20/10/2022	315.265	-3,98%	50,97	48,68	51,16	48,75
19/10/2022	435.469	-1,91%	51,46	50,25	51,82	50,77
18/10/2022	655.903	0,35%	50,02	51,20	52,91	51,79
17/10/2022	920.808	5,25%	50,02	50,02	51,865	51,6153
14/10/2022	819.853	0,37%	49,18	48,21	49,60	49,04
13/10/2022	1.538.559	-0,55%	49,12	46,58	49,39	48,86
12/10/2022	316.373	-0,37%	49,12	48,745	49,59	49,13
11/10/2022	484.078	-0,55%	48,00	48,00	49,91	49,31
10/10/2022	268.332	0,16%	48,8713	48,8713	50,14	49,58
07/10/2022	464.805	-3,33%	50,25	49,21	50,26	49,09
06/10/2022	204.656	-1,40%	51,00	50,76	51,665	50,78
05/10/2022	286.771	-1,64%	52,36	51,20	52,36	51,50
04/10/2022	343.714	3,42%	50,63	50,63	52,3743	52,36
03/10/2022	370.477	4,22%	48,58	48,58	50,92	50,63
30/09/2022	303.225	-0,31%	48,73	48,12	49,35	48,581
29/09/2022	222.724	-3,39%	49,94	48,57	49,78	48,74
28/09/2022	403.256	2,27%	49,72	49,26	50,665	50,45
27/09/2022	357.922	-0,16%	50,02	48,889	50,399	49,33
26/09/2022	315.269	-0,84%	49,87	49,27	50,18	49,41
23/09/2022	285.491	-1,37%	50,12	49,30	50,35	49,83
22/09/2022	408.367	-1,06%	51,12	50,25	51,14	50,52
21/09/2022	658.516	-0,31%	51,795	51,04	52,51	51,06
20/09/2022	465.727	-2,61%	52,13	50,86	52,40	51,22
19/09/2022	372.131	1,68%	52,13	51,31	52,76	52,59
16/09/2022	883.845	-2,27%	52,13	50,8099	52,32	51,721
15/09/2022	1.059.442	1,24%	52,41	52,23	53,71	52,92
14/09/2022	682.062	-3,53%	54,15	51,74	54,05	52,27
13/09/2022	596.295	-3,54%	54,79	53,87	55,10	54,18
12/09/2022	735.076	-0,21%	56,87	55,92	57,07	56,17
09/09/2022	604.633	1,55%	56,785	56,08	57,88	57,73
08/09/2022	302.211	-0,63%	56,785	56,08	56,97	56,85
07/09/2022	313.872	5,71%	55,97	55,70	57,31	59,08
06/09/2022	208.589	-0,68%	56,425	55,52	56,565	55,89
05/09/2022	273.132	-0,27%	57,13	56,00	57,61	56,27
02/09/2022	273.132	-0,27%	57,13	56,00	57,61	56,27
01/09/2022	335.757	-0,05%	58,12	55,68	56,46	56,42
31/08/2022	328.846	-1,72%	58,12	56,333	57,551	56,45
30/08/2022	206.296	-0,45%	58,12	57,19	58,29	57,44
29/08/2022	213.471	-1,25%	57,65	57,41	58,22	57,70
26/08/2022	207.561	-4,40%	61,305	58,41	61,68	58,43
25/08/2022	240.972	0,26%	61,26	60,63	61,49	61,12
24/08/2022	120.004	0,36%	60,95	60,57	61,05	60,97
23/08/2022	182.967	-0,88%	61,12	60,65	61,485	60,75
22/08/2022	178.399	-2,14%	63,855	61,12	62,06	61,29
19/08/2022	189.895	-2,31%	63,855	62,32	64,07	62,63
18/08/2022	219.717	-0,16%	64,505	63,88	64,745	64,11
17/08/2022	238.023	-0,19%	63,40	63,21	64,7697	64,21
16/08/2022	269.168	0,42%	63,92	63,69	65,09	64,35
15/08/2022	280.284	0,33%	62,755	63,02	64,12	64,08
12/08/2022	357.397	2,32%	62,755	62,57	63,91	63,87