BiG | O banco que entende os seus valores.

Sylvamo Corp (SLVM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	172.831	2,15%	44,01	44,01	45,49	44,20
12/09/2025	128.911	-1,22%	43,555	42,64	43,6125	43,30
11/09/2025	129.529	1,46%	43,36	43,09	44,0325	43,88
10/09/2025	93.772	-1,08%	43,48	43,115	44,06	43,23
09/09/2025	116.933	-1,88%	44,62	43,561	44,795	43,74
08/09/2025	119.505	-1,57%	45,38	43,9012	45,38	44,66
05/09/2025	159.151	1,61%	45,24	44,7156	45,785	45,38
04/09/2025	135.656	1,32%	44,08	43,84	44,665	44,66
03/09/2025	164.549	-2,80%	45,35	43,34	45,825	44,08
02/09/2025	129.775	-1,69%	46,13	44,85	46,13	45,35
29/08/2025	130.869	0,48%	45,91	45,78	46,45	46,13
28/08/2025	238.711	1,53%	45,19	45,07	45,98	45,91
27/08/2025	459.580	1,55%	44,50	43,92	45,40	45,19
26/08/2025	181.266	-0,58%	44,27	44,2412	45,19	44,50
25/08/2025	128.750	0,25%	44,60	44,08	44,96	44,72
22/08/2025	222.023	7,29%	41,95	41,92	44,67	44,60
21/08/2025	412.618	-3,86%	43,04	40,23	43,48	41,58
20/08/2025	118.759	-1,41%	43,84	43,08	43,84	43,25
19/08/2025	123.174	0,18%	43,77	43,38	44,8331	43,84
18/08/2025	218.925	1,02%	43,33	43,00	43,83	43,77
15/08/2025	127.642	-3,02%	44,68	43,11	45,125	43,33
14/08/2025	196.502	-2,21%	45,69	44,15	45,69	44,68
13/08/2025	216.613	3,56%	44,05	44,0401	46,04	45,69
12/08/2025	238.838	4,30%	42,30	42,12	44,58	44,12
11/08/2025	321.289	4,70%	40,40	40,0201	42,875	42,30
08/08/2025	674.632	-15,55%	40,00	37,515	41,7999	40,40
07/08/2025	264.254	0,93%	47,40	47,40	48,52	47,84
06/08/2025	111.696	0,94%	46,96	46,23	47,99	47,40
05/08/2025	114.626	2,38%	45,87	45,52	47,23	46,96
04/08/2025	96.793	1,46%	45,25	45,1142	46,195	45,87
01/08/2025	181.578	-1,78%	46,07	44,51	46,07	45,25
31/07/2025	163.617	-1,39%	46,73	45,74	47,38	46,07
30/07/2025	122.677	-2,85%	48,13	46,37	49,14	46,73
29/07/2025	112.079	-0,76%	49,19	47,60	49,505	48,13
28/07/2025	122.944	-2,14%	49,83	48,4445	49,83	48,50
25/07/2025	78.384	1,16%	49,53	48,89	49,92	49,56
24/07/2025	84.041	-2,14%	49,43	48,95	50,19	48,99
23/07/2025	96.252	2,29%	48,25	47,98	50,19	50,06
22/07/2025	117.246	2,09%	49,31	47,85	49,62	48,94
21/07/2025	136.783	-1,88%	49,14	47,85	49,62	47,94
18/07/2025	196.787	-3,31%	50,815	48,67	51,21	48,86
17/07/2025	120.071	-0,12%	50,11	49,72	51,2499	50,53
16/07/2025	126.297	0,96%	50,00	49,795	51,2299	50,59
15/07/2025	252.507	-0,97%	50,78	50,04	51,2299	50,11
14/07/2025	139.852	-0,77%	50,66	50,195	50,88	50,60
11/07/2025	94.849	-3,81%	51,635	50,89	53,39	50,99
10/07/2025	118.303	2,40%	52,21	51,135	53,39	53,01
09/07/2025	117.211	-0,54%	51,20	51,085	52,52	51,77
08/07/2025	91.856	1,92%	52,575	51,07	52,96	52,05
07/07/2025	134.761	-2,81%	53,01	51,07	53,01	51,07
04/07/2025	69.077	0,46%	52,555	52,355	53,18	53,01
03/07/2025	69.067	0,46%	52,85	51,95	53,2273	53,09
02/07/2025	109.459	-0,53%	50,485	50,23	53,405	52,77
01/07/2025	179.017	5,77%	51,025	50,00	53,405	52,99
30/06/2025	159.532	-1,12%	50,67	50,01	51,025	50,10
27/06/2025	150.391	-0,01%	50,76	50,145	51,845	50,67
26/06/2025	74.708	0,66%	50,915	50,17	51,00	50,55
25/06/2025	120.530	-1,61%	51,07	50,11	52,47	50,22
24/06/2025	122.465	0,53%	49,80	49,80	51,9261	51,04
23/06/2025	145.198	1,26%	50,01	49,80	50,89	50,77
20/06/2025	164.244	-0,01%	50,18	50,07	50,73	50,14
19/06/2025	182.601	-0,83%	50,615	50,0109	50,965	50,18
18/06/2025	181.789	-0,83%	51,39	50,0109	52,021	50,17
17/06/2025	97.933	-1,71%	51,48	50,48	52,021	50,60
16/06/2025	106.477	1,50%	53,25	51,20	53,25	51,48
13/06/2025	98.116	-3,78%	52,31	50,39	52,795	50,72
12/06/2025	75.078	-0,17%	53,49	52,0621	53,72	52,71
11/06/2025	100.505	-0,43%	53,98	52,60	54,19	52,80
10/06/2025	67.727	-1,56%	53,845	53,03	54,3099	53,03
09/06/2025	105.211	0,09%	53,82	53,56	54,3099	53,87
06/06/2025	65.967	1,11%	53,005	52,50	54,3462	53,82
05/06/2025	76.755	0,21%	53,25	52,50	53,7479	53,23
04/06/2025	69.879	-0,21%	52,17	52,10	53,765	53,12
03/06/2025	113.939	0,89%	52,945	51,55	53,73	53,23
02/06/2025	182.871	-0,40%	52,97	51,55	53,075	52,76
30/05/2025	112.348	-4,22%	54,99	52,84	55,703	52,97
29/05/2025	100.091	1,47%	55,57	54,32	55,703	55,25
28/05/2025	106.061	-2,03%	55,23	54,32	55,68	54,45
27/05/2025	119.387	2,57%	54,82	54,32	59,7843	55,58
23/05/2025	124.139	-2,62%	56,03	54,06	56,36	54,19
22/05/2025	91.919	-0,91%	56,46	55,56	57,295	55,65
21/05/2025	154.082	-2,53%	56,40	55,98	57,65	56,16
20/05/2025	186.089	1,96%	56,51	55,035	57,64	57,62
19/05/2025	149.185	0,53%	55,10	53,0878	56,94	56,51
16/05/2025	99.831	0,50%	56,33	55,655	56,88	56,21
15/05/2025	133.880	-1,03%	55,90	55,65	56,6354	55,93
14/05/2025	166.669	0,97%	53,05	53,04	56,58	56,51
13/05/2025	174.201	5,80%	55,05	53,04	56,095	55,97
12/05/2025	313.250	0,49%	54,52	52,52	56,472	52,90
09/05/2025	395.036	-12,56%	59,56	51,70	60,51	52,64
08/05/2025	144.447	1,64%	59,58	58,525	60,51	60,20
07/05/2025	98.778	0,22%	59,14	58,49	59,85	59,23
06/05/2025	89.358	-0,52%	59,28	58,41	60,36	59,10
05/05/2025	88.428	-1,26%	60,17	59,28	60,36	59,41
02/05/2025	93.163	1,81%	59,08	58,74	61,31	60,17
01/05/2025	92.736	-0,87%	59,18	58,365	60,1131	59,10
30/04/2025	150.627	-1,46%	60,05	58,35	60,99	59,62
29/04/2025	86.144	0,45%	59,99	59,33	61,0157	60,50
28/04/2025	101.250	1,11%	59,63	59,33	60,585	60,23
25/04/2025	102.279	-1,39%	58,59	58,44	60,59	59,57