Sylvamo Corp (SLVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,31%	69,40	68,37	69,97	68,60
28/06/2024	142.598	0,31%	69,40	68,37	69,97	68,60
27/06/2024	73.097	-0,76%	69,08	67,58	69,765	68,39
26/06/2024	128.201	1,32%	67,68	67,455	69,05	68,91
25/06/2024	95.527	0,15%	68,13	67,64	69,02	68,01
24/06/2024	232.334	2,04%	67,90	67,08	68,11	67,91
21/06/2024	186.328	-3,10%	67,34	66,0375	68,57	66,55
20/06/2024	163.390	-1,77%	69,09	68,55	70,65	68,68
19/06/2024	149.913	0,06%	70,14	69,33	70,495	69,92
18/06/2024	125.237	0,23%	70,14	69,33	70,495	70,04
17/06/2024	155.136	0,90%	68,42	67,88	69,955	69,88
14/06/2024	135.506	-1,54%	69,05	68,22	69,7053	69,26
13/06/2024	88.438	0,23%	69,76	69,4792	70,72	70,34
12/06/2024	97.748	0,26%	71,45	70,12	72,29	70,18
11/06/2024	89.402	-0,43%	69,83	69,40	70,64	70,00
10/06/2024	95.325	0,06%	69,14	67,85	70,40	70,30
07/06/2024	75.411	-1,14%	70,41	69,64	70,91	70,26
06/06/2024	106.692	0,37%	71,38	70,36	71,77	71,07
05/06/2024	118.601	2,22%	69,30	68,96	71,775	70,82
04/06/2024	116.845	-3,35%	71,13	68,54	71,12	69,28
03/06/2024	124.577	0,51%	71,19	70,555	71,915	71,68
31/05/2024	154.758	1,05%	71,21	70,13	71,70	71,32
30/05/2024	79.546	1,35%	69,64	68,806	70,885	70,58
29/05/2024	110.113	-2,31%	69,53	69,59	71,05	69,64
28/05/2024	147.011	-1,18%	72,20	70,40	72,275	71,29
27/05/2024	0	3,19%	70,41	70,03	72,24	72,14
24/05/2024	64.493	3,19%	70,41	70,03	72,24	72,14
23/05/2024	100.419	-0,31%	70,725	69,40	70,67	69,91
22/05/2024	82.449	-2,20%	71,645	69,64	71,36	70,13
21/05/2024	76.406	-0,15%	71,00	70,73	72,29	71,71
20/05/2024	107.317	2,16%	70,98	70,615	72,31	71,82
17/05/2024	75.712	0,10%	70,35	69,84	70,885	70,30
16/05/2024	67.704	-0,07%	70,29	69,41	70,485	70,23
15/05/2024	124.928	0,95%	68,55	69,555	71,59	70,361
14/05/2024	159.084	2,46%	68,55	68,19	69,795	69,70
13/05/2024	117.432	5,53%	66,21	65,73	68,97	67,98
10/05/2024	184.482	-2,78%	64,50	61,90	66,94	64,42
09/05/2024	135.366	-1,46%	67,42	65,2901	67,31	66,26
08/05/2024	123.895	1,62%	65,34	65,7142	67,334	67,24
07/05/2024	147.618	1,68%	65,34	65,01	66,63	66,17
06/05/2024	92.655	0,15%	65,83	64,89	66,30	65,08
03/05/2024	93.454	-0,29%	65,58	64,41	65,8891	64,98
02/05/2024	136.944	3,48%	62,40	63,48	65,38	65,17
01/05/2024	96.752	0,77%	62,40	61,635	63,97	62,98
30/04/2024	101.026	-0,08%	62,27	62,274	62,85	62,50
29/04/2024	84.382	-0,81%	63,60	62,51	63,91	62,55
26/04/2024	87.502	2,32%	61,63	61,9599	63,40	63,06
25/04/2024	56.655	-1,75%	61,59	60,88	62,145	61,63
24/04/2024	90.494	0,95%	62,12	61,6291	63,14	62,73
23/04/2024	91.887	2,47%	60,55	60,00	62,38	62,14
22/04/2024	147.002	3,73%	57,00	58,66	60,75	60,64
19/04/2024	121.122	2,80%	57,00	57,00	59,38	58,46
18/04/2024	84.148	-0,33%	57,38	56,61	58,28	56,87
17/04/2024	77.500	-0,35%	57,38	56,84	57,88	57,06
16/04/2024	75.664	-0,69%	58,24	56,35	57,58	57,26
15/04/2024	200.623	-1,39%	58,24	56,49	58,585	57,66
12/04/2024	553.975	-0,43%	58,24	57,46	58,77	58,47
11/04/2024	82.803	-0,59%	59,345	58,10	59,31	58,72
10/04/2024	92.220	-2,59%	61,08	58,91	60,69	59,07
09/04/2024	505.962	0,08%	61,08	60,07	60,90	60,64
08/04/2024	53.267	0,55%	60,46	60,14	61,01	60,59
05/04/2024	71.500	-0,99%	60,45	59,94	60,635	60,26
04/04/2024	135.378	-1,78%	62,46	61,07	63,04	61,16
03/04/2024	91.414	0,39%	62,00	61,63	63,11	62,27
02/04/2024	84.098	0,68%	61,25	60,80	62,08	62,03
01/04/2024	68.344	-0,21%	61,73	60,97	61,98	61,61
28/03/2024	85.989	-0,32%	62,23	61,481	62,63	61,74
27/03/2024	71.272	2,26%	61,12	61,05	62,14	61,99
26/03/2024	217.910	0,22%	60,76	60,66	61,458	60,62
25/03/2024	195.083	-0,12%	61,00	60,19	61,35	60,49
22/03/2024	91.519	-0,79%	61,00	60,29	61,58	60,56
21/03/2024	122.065	1,18%	58,67	59,9611	61,55	61,04
20/03/2024	160.497	2,64%	58,67	58,48	60,61	60,33
19/03/2024	176.938	3,34%	57,52	57,28	59,33	58,78
18/03/2024	169.219	0,19%	57,28	56,22	57,98	56,885
15/03/2024	316.723	-6,57%	60,53	56,51	60,93	56,78
14/03/2024	157.867	-1,78%	61,68	59,83	61,855	60,77
13/03/2024	127.528	-0,93%	62,40	61,65	63,745	61,87
12/03/2024	140.707	-0,65%	62,69	61,85	63,66	62,45
11/03/2024	130.399	0,56%	62,54	62,15	63,44	62,86
08/03/2024	107.284	1,15%	61,99	61,815	63,215	62,51
07/03/2024	147.589	1,81%	60,02	61,01	62,12	61,80
06/03/2024	131.015	0,88%	61,33	59,515	60,81	60,70
05/03/2024	126.524	-2,21%	61,33	60,09	62,34	60,20
04/03/2024	229.698	-1,06%	61,61	59,52	63,385	61,56
01/03/2024	181.818	3,00%	60,815	59,9601	62,87	62,22
29/02/2024	363.309	-0,23%	61,06	60,52	64,32	60,41
28/02/2024	217.710	3,95%	58,11	57,845	60,88	60,55
27/02/2024	166.861	0,48%	58,24	57,81	59,315	58,25
26/02/2024	214.470	4,32%	55,75	55,585	58,56	57,97
23/02/2024	188.847	0,71%	55,20	54,59	55,75	55,57
22/02/2024	212.171	-0,58%	55,50	55,00	55,75	55,18
21/02/2024	204.379	0,93%	54,99	54,99	55,825	55,50
20/02/2024	183.292	-2,00%	56,11	54,55	55,36	54,99
19/02/2024	267.916	-0,66%	56,11	55,74	57,23	56,11
16/02/2024	267.916	-0,66%	56,11	55,74	57,23	56,11
15/02/2024	471.702	24,08%	49,82	50,00	57,29	56,48
14/02/2024	112.906	-0,04%	45,55	44,94	45,91	45,52
13/02/2024	170.066	-4,65%	46,76	45,305	47,10	45,54
12/02/2024	119.609	2,67%	46,89	46,6411	47,935	47,76