Sylvamo Corp (SLVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	229.819	3,61%	43,75	43,83	45,715	43,88
19/09/2023	104.186	0,69%	42,00	41,731	42,56	42,35
18/09/2023	112.737	-1,66%	42,62	42,09	42,86	42,06
15/09/2023	238.459	3,09%	41,67	41,59	42,95	42,77
14/09/2023	201.798	2,07%	41,26	40,695	41,77	41,49
13/09/2023	127.442	-1,76%	41,04	40,15	41,62	40,65
12/09/2023	125.820	1,40%	41,04	40,635	41,62	41,38
11/09/2023	146.043	0,00%	41,27	40,58	41,95	40,81
08/09/2023	75.091	0,79%	40,37	40,315	41,05	40,81
07/09/2023	142.813	-0,49%	41,05	39,36	40,94	40,49
06/09/2023	123.283	-0,32%	41,05	40,135	41,22	40,69
05/09/2023	220.234	-3,36%	41,62	40,75	41,89	40,82
04/09/2023	136.465	1,13%	42,36	42,03	42,69	42,24
01/09/2023	136.465	1,13%	42,36	42,03	42,69	42,24
31/08/2023	98.302	-1,32%	42,25	41,63	42,38	41,77
30/08/2023	118.463	1,05%	40,99	41,43	42,775	42,33
29/08/2023	105.458	2,12%	40,99	40,96	41,895	41,89
28/08/2023	86.263	1,46%	40,98	40,615	41,47	41,02
25/08/2023	80.902	1,69%	40,13	40,015	40,525	40,43
24/08/2023	115.517	0,91%	38,95	38,94	40,08	39,76
23/08/2023	93.522	-0,88%	39,50	39,165	39,94	39,40
22/08/2023	117.610	3,31%	38,87	38,765	39,89	39,785
21/08/2023	106.697	0,28%	38,15	37,59	38,53	38,509
18/08/2023	71.852	-0,67%	38,52	38,25	38,745	38,39
17/08/2023	121.693	2,14%	37,975	38,015	38,935	38,66
16/08/2023	196.992	-3,84%	39,34	37,81	39,98	37,85
15/08/2023	187.760	-2,67%	39,97	39,24	40,19	39,38
14/08/2023	168.907	-0,10%	40,43	39,995	40,95	40,46
11/08/2023	158.560	0,87%	40,56	39,695	41,40	40,49
10/08/2023	530.806	-2,83%	40,625	39,359	41,60	40,18
09/08/2023	550.784	-14,52%	45,30	41,12	46,00	41,355
08/08/2023	177.739	-0,35%	47,69	47,05	48,39	48,39
07/08/2023	76.559	-0,06%	48,78	48,40	48,935	48,55
04/08/2023	109.666	1,21%	48,13	47,74	49,299	48,57
03/08/2023	56.288	-1,11%	47,70	47,42	48,55	47,97
02/08/2023	60.384	-1,84%	48,595	48,32	49,17	48,52
01/08/2023	79.517	0,71%	49,12	48,73	49,55	49,42
31/07/2023	144.936	2,23%	46,97	46,93	49,10	49,10
28/07/2023	90.398	1,90%	46,97	46,93	48,26	48,015
27/07/2023	62.327	-0,33%	47,485	46,955	48,065	47,125
26/07/2023	118.695	-0,17%	47,50	46,995	47,89	47,28
25/07/2023	136.046	2,36%	46,37	46,20	47,50	47,38
24/07/2023	127.688	3,28%	44,87	44,87	46,50	46,26
21/07/2023	77.372	0,35%	44,74	44,465	44,82	44,775
20/07/2023	54.861	0,07%	44,87	44,25	44,95	44,62
19/07/2023	83.189	-0,38%	44,74	44,29	45,02	44,57
18/07/2023	105.365	0,87%	44,85	44,40	45,3899	44,745
17/07/2023	214.345	3,24%	43,615	43,315	44,435	44,36
14/07/2023	135.191	-2,05%	44,00	42,41	43,98	42,99
13/07/2023	106.395	-2,14%	44,73	43,77	45,225	43,90
12/07/2023	78.641	1,17%	44,95	44,59	45,43	44,86
11/07/2023	107.840	0,90%	44,19	43,885	44,695	44,355
10/07/2023	255.625	7,59%	42,36	42,33	44,06	43,96
07/07/2023	168.583	3,50%	39,99	39,8034	40,94	40,85
06/07/2023	49.868	-1,60%	39,47	39,32	39,93	39,44
05/07/2023	160.180	-1,96%	40,41	39,695	40,69	40,10
04/07/2023	55.521	3,07%	40,45	40,51	41,38	41,69
03/07/2023	55.521	3,07%	40,45	40,51	41,38	41,69
30/06/2023	188.729	2,85%	39,66	39,17	40,57	40,45
29/06/2023	115.951	0,46%	39,145	38,93	39,64	39,35
28/06/2023	107.513	-1,88%	39,56	38,41	39,509	39,20
27/06/2023	158.016	-2,35%	40,94	39,95	41,12	39,98
26/06/2023	113.359	0,61%	40,62	40,60	42,27	40,96
23/06/2023	160.259	-2,23%	41,38	40,38	42,07	40,70
22/06/2023	140.856	-1,75%	42,02	41,365	42,24	41,63
21/06/2023	142.649	-2,40%	43,27	42,23	43,35	42,34
20/06/2023	127.459	-1,81%	44,325	43,22	44,355	43,371
19/06/2023	109.148	-0,67%	44,64	43,889	44,96	44,19
16/06/2023	109.148	-0,67%	44,64	43,889	44,96	44,19
15/06/2023	93.593	1,11%	43,86	43,37	44,49	44,50
14/06/2023	113.664	-0,54%	44,53	43,90	45,065	44,01
13/06/2023	164.710	2,17%	43,82	43,36	44,35	44,27
12/06/2023	128.337	-0,32%	43,20	43,14	43,77	43,40
09/06/2023	78.656	0,18%	43,50	43,25	43,92	43,54
08/06/2023	135.496	-0,64%	43,57	42,96	43,60	43,45
07/06/2023	143.088	2,85%	42,71	42,54	43,91	43,72
06/06/2023	170.589	2,98%	41,33	41,22	43,00	42,51
05/06/2023	170.427	0,95%	40,93	39,93	41,53	41,30
02/06/2023	131.066	4,52%	39,51	39,77	41,125	40,91
01/06/2023	113.456	-0,71%	39,51	38,49	39,50	39,14
31/05/2023	89.048	1,17%	40,71	40,0743	40,86	40,67
30/05/2023	89.048	1,17%	40,71	40,0743	40,86	40,67
29/05/2023	92.487	-0,38%	40,49	39,93	40,52	40,215
26/05/2023	92.487	-0,38%	40,49	39,93	40,52	40,215
25/05/2023	122.836	-2,21%	41,24	40,27	41,375	40,33
24/05/2023	86.103	0,37%	40,85	40,61	41,455	41,26
23/05/2023	123.917	-0,10%	40,88	40,70	42,08	41,12
22/05/2023	119.626	-0,15%	41,77	40,44	42,03	41,18
19/05/2023	121.586	-0,10%	41,98	40,77	41,92	41,26
18/05/2023	184.360	-0,67%	41,03	40,48	41,39	41,30
17/05/2023	200.469	-0,91%	42,055	41,27	42,185	41,56
16/05/2023	199.998	-0,59%	41,71	40,84	42,30	41,94
15/05/2023	181.498	-0,68%	42,65	41,71	42,65	42,19
12/05/2023	173.554	0,19%	42,48	42,02	42,80	42,48
11/05/2023	150.700	0,45%	42,02	41,68	42,67	42,41
10/05/2023	316.411	-2,02%	43,155	41,10	43,495	42,23
09/05/2023	462.684	-5,94%	43,50	41,96	44,42	43,10
08/05/2023	190.786	1,44%	45,45	45,25	46,21	45,85
05/05/2023	183.915	2,56%	45,10	44,67	46,065	45,20
04/05/2023	194.342	0,55%	43,75	42,70	44,355	44,05