Sylvamo Corp (SLVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	99.454	-0,45%	46,59	46,24	46,88	46,52
08/02/2024	95.394	0,02%	46,59	46,435	47,02	46,73
07/02/2024	79.745	1,26%	46,30	45,815	46,75	46,72
06/02/2024	82.134	-0,43%	46,12	45,75	46,31	46,14
05/02/2024	67.052	-0,84%	46,22	45,48	46,55	46,34
02/02/2024	162.432	0,19%	45,72	45,055	47,025	46,73
01/02/2024	80.444	0,45%	46,62	46,31	47,18	46,64
31/01/2024	57.857	-3,93%	48,31	46,32	48,33	46,43
30/01/2024	69.659	0,90%	47,67	47,3309	48,51	48,33
29/01/2024	163.902	-4,45%	49,75	47,715	50,13	47,90
26/01/2024	85.321	1,58%	49,75	49,34	50,1193	50,13
25/01/2024	199.696	0,65%	49,455	49,00	49,86	49,35
24/01/2024	227.940	0,06%	49,03	48,785	49,57	49,03
23/01/2024	73.416	1,05%	48,82	48,85	49,56	49,00
22/01/2024	56.412	1,49%	46,76	47,6531	48,51	48,49
19/01/2024	83.843	1,38%	46,76	46,745	48,055	47,78
18/01/2024	79.250	1,66%	45,70	45,955	47,165	47,13
17/01/2024	84.988	-0,04%	46,63	45,55	46,50	46,36
16/01/2024	97.960	-1,02%	46,63	46,38	47,105	46,38
15/01/2024	62.739	0,09%	47,15	46,27	47,46	46,86
12/01/2024	62.739	0,09%	47,15	46,27	47,46	46,86
11/01/2024	69.899	-0,26%	46,93	46,14	46,89	46,82
10/01/2024	71.855	-1,78%	47,35	46,61	47,70	46,94
09/01/2024	86.729	-2,71%	48,53	47,485	48,315	47,79
08/01/2024	82.264	2,40%	48,57	48,085	49,16	49,12
05/01/2024	69.221	-0,70%	47,82	47,921	48,7799	47,97
04/01/2024	105.397	-1,05%	48,60	48,26	49,15	48,31
03/01/2024	102.320	-1,05%	48,97	48,56	49,38	48,82
02/01/2024	140.709	1,08%	48,95	48,62	50,6171	49,64
29/12/2023	61.293	-1,03%	48,95	48,965	49,47	49,11
28/12/2023	54.396	-0,96%	50,385	49,90	50,22	49,62
27/12/2023	64.845	-0,81%	50,385	50,105	50,645	50,10
26/12/2023	47.448	0,50%	50,64	50,0901	50,685	50,51
22/12/2023	82.031	-0,32%	51,09	50,20	51,16	50,26
21/12/2023	136.805	1,04%	50,19	49,65	50,59	50,42
20/12/2023	97.295	-0,42%	50,19	49,91	51,155	49,90
19/12/2023	108.407	2,68%	49,52	49,16	50,18	50,11
18/12/2023	240.407	4,18%	47,06	47,06	49,40	48,83
15/12/2023	434.339	-6,58%	50,19	46,70	50,465	46,87
14/12/2023	269.576	-0,18%	50,63	49,14	51,50	50,17
13/12/2023	315.097	-1,02%	50,63	49,82	51,135	50,26
12/12/2023	178.311	-2,98%	52,06	50,62	52,147	50,78
11/12/2023	142.628	0,38%	52,54	51,51	52,35	52,34
08/12/2023	104.304	-0,17%	52,21	51,87	52,69	52,14
07/12/2023	87.555	3,02%	50,89	50,765	52,37	52,23
06/12/2023	122.624	-0,88%	52,62	50,51	52,175	50,70
05/12/2023	113.724	-2,76%	52,62	51,13	52,90	51,15
04/12/2023	136.439	1,12%	51,64	51,265	52,76	52,60
01/12/2023	144.862	3,46%	50,64	50,61	52,895	52,02
30/11/2023	91.877	2,22%	49,11	49,03	50,625	50,28
29/11/2023	79.156	1,49%	48,71	48,56	49,21	49,19
28/11/2023	104.270	-0,78%	48,71	48,2429	49,0232	48,47
27/11/2023	124.371	1,73%	48,00	47,795	49,105	48,85
24/11/2023	94.529	0,10%	48,42	47,89	48,63	48,22
23/11/2023	76.934	1,33%	47,65	47,49	48,58	48,17
22/11/2023	64.542	1,33%	47,65	47,49	48,58	48,17
21/11/2023	109.305	-0,94%	47,90	47,45	48,895	47,54
20/11/2023	200.612	0,42%	47,38	47,00	48,42	47,99
17/11/2023	164.301	-0,85%	48,15	47,21	48,765	47,79
16/11/2023	99.646	-0,82%	48,89	48,01	48,795	48,20
15/11/2023	172.339	-0,10%	48,89	48,59	50,17	48,60
14/11/2023	177.608	2,79%	47,34	48,10	48,97	48,65
13/11/2023	118.886	0,13%	47,34	47,00	48,195	47,33
10/11/2023	208.550	3,37%	45,25	44,45	47,68	47,27
09/11/2023	369.344	3,88%	45,43	44,653	47,80	45,74
08/11/2023	101.202	-2,13%	44,50	43,945	44,755	44,03
07/11/2023	118.435	0,20%	45,36	44,03	45,00	44,99
06/11/2023	123.468	-1,84%	45,21	44,775	45,7299	44,90
03/11/2023	157.306	0,84%	45,21	45,395	46,60	45,74
02/11/2023	73.763	0,78%	44,15	44,46	45,62	45,36
01/11/2023	51.440	1,60%	44,15	44,02	45,045	45,01
31/10/2023	166.529	0,87%	44,64	44,02	44,60	44,30
30/10/2023	67.316	1,06%	43,40	43,69	44,83	43,92
27/10/2023	43.735	-0,50%	43,40	42,78	43,71	43,125
26/10/2023	109.099	2,90%	42,34	42,035	43,79	43,34
25/10/2023	183.328	-0,28%	42,34	41,84	42,0262	42,12
24/10/2023	110.877	1,81%	42,44	41,4709	42,64	42,24
23/10/2023	89.940	-2,15%	42,44	41,50	42,5529	41,49
20/10/2023	57.176	-1,74%	43,79	42,31	43,795	42,40
19/10/2023	60.909	-1,64%	43,44	42,64	43,705	43,15
18/10/2023	96.385	-3,11%	44,33	43,695	45,12	43,87
17/10/2023	100.565	1,84%	43,76	43,14	45,3999	45,28
16/10/2023	94.625	2,89%	43,76	43,14	44,675	44,46
13/10/2023	127.113	4,32%	41,70	41,575	43,29	43,21
12/10/2023	51.510	-1,55%	41,61	40,79	42,69	41,42
11/10/2023	39.781	-0,87%	42,75	41,85	42,69	42,07
10/10/2023	56.524	0,45%	42,565	42,28	42,6651	42,44
09/10/2023	64.284	0,98%	41,57	41,41	42,42	42,25
06/10/2023	67.792	-0,48%	41,56	41,41	42,345	41,84
05/10/2023	90.271	0,22%	41,67	41,50	42,29	42,04
04/10/2023	98.665	0,67%	41,67	41,265	42,45	41,95
03/10/2023	130.408	-1,23%	42,24	41,1234	42,25	41,67
02/10/2023	83.840	-2,65%	43,12	41,90	43,315	42,19
29/09/2023	82.929	-0,43%	44,32	43,65	44,371	43,94
28/09/2023	91.808	1,61%	44,17	43,44	44,13	44,13
27/09/2023	68.145	-0,62%	43,48	43,41	44,26	43,43
26/09/2023	109.714	-0,52%	42,045	42,92	43,97	43,70
25/09/2023	189.181	3,61%	44,00	41,85	44,06	43,93
22/09/2023	173.782	-3,42%	44,00	41,85	44,04	42,40
21/09/2023	110.698	-0,02%	44,00	43,18	44,28	43,90