Sylvamo Corp (SLVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	131.576	-0,05%	43,87	43,675	44,73	43,85
02/05/2023	169.178	-1,83%	44,39	43,53	44,905	43,89
01/05/2023	254.659	-2,49%	45,68	43,98	45,762	44,68
28/04/2023	94.138	0,90%	45,54	45,28	46,40	45,81
27/04/2023	243.266	1,41%	44,75	44,52	45,765	45,38
26/04/2023	132.091	-1,32%	44,56	44,19	45,81	44,75
25/04/2023	180.565	0,07%	44,78	44,4325	45,41	45,35
24/04/2023	91.608	-1,24%	45,30	45,06	46,54	45,35
21/04/2023	79.689	-1,44%	45,99	45,635	46,26	45,91
20/04/2023	89.944	-1,71%	46,82	45,97	47,08	46,54
19/04/2023	120.909	1,68%	46,55	45,99	47,68	47,34
18/04/2023	106.326	2,15%	45,59	45,6108	46,57	46,52
17/04/2023	97.538	0,15%	45,50	44,86	45,745	45,51
14/04/2023	92.267	-0,79%	45,48	45,15	45,95	45,42
13/04/2023	79.919	0,44%	45,26	44,845	45,82	45,73
12/04/2023	79.385	-0,44%	45,955	45,15	46,04	45,53
11/04/2023	76.929	1,28%	45,225	44,99	45,92	45,75
10/04/2023	73.568	2,26%	44,41	44,215	45,20	45,18
06/04/2023	67.894	-0,38%	43,56	43,98	44,80	44,18
05/04/2023	146.729	0,05%	44,38	43,14	44,37	44,37
04/04/2023	103.982	-2,96%	46,08	44,20	46,11	44,57
03/04/2023	128.280	-0,80%	46,54	45,25	46,97	45,89
31/03/2023	164.732	1,47%	46,005	45,3705	46,33	46,26
30/03/2023	119.902	-0,63%	45,70	44,99	46,205	45,61
29/03/2023	109.808	0,09%	46,475	45,39	46,565	45,91
28/03/2023	139.951	-2,32%	46,60	45,66	46,865	45,83
27/03/2023	95.115	1,96%	46,45	45,90	47,04	46,94
24/03/2023	146.337	-1,33%	46,09	45,185	46,53	46,04
23/03/2023	189.516	-1,69%	47,43	45,96	48,08	46,69
22/03/2023	244.974	1,47%	46,70	46,65	48,455	47,50
21/03/2023	153.787	3,36%	46,38	46,08	47,025	46,81
20/03/2023	124.297	1,89%	44,94	44,46	46,00	45,32
17/03/2023	220.101	-1,44%	44,20	43,27	44,72	44,54
16/03/2023	251.327	1,55%	44,02	43,25	45,61	45,19
15/03/2023	362.930	-5,56%	45,57	43,44	47,16	44,50
14/03/2023	362.746	0,49%	48,77	46,34	48,96	47,12
13/03/2023	207.825	-4,09%	49,04	46,62	48,50	46,88
10/03/2023	255.468	-1,21%	49,04	47,85	49,68	48,87
09/03/2023	316.408	-1,69%	50,10	48,85	50,99	49,47
08/03/2023	219.997	0,84%	49,45	49,0375	50,395	50,32
07/03/2023	221.470	1,46%	49,31	48,75	50,205	49,90
06/03/2023	240.372	-1,27%	49,71	48,685	50,225	49,19
03/03/2023	222.207	1,93%	48,515	48,04	50,545	49,76
02/03/2023	118.018	-0,50%	48,71	48,235	49,12	48,805
01/03/2023	145.990	-0,49%	49,26	48,49	49,87	49,09
28/02/2023	175.448	1,15%	48,96	48,59	50,06	49,37
27/02/2023	134.556	1,35%	48,37	48,295	49,00	48,82
24/02/2023	144.143	-2,11%	48,20	48,03	49,645	48,17
23/02/2023	330.522	6,15%	46,95	46,94	49,31	49,179
22/02/2023	179.626	0,87%	46,39	45,715	46,74	46,33
21/02/2023	251.673	-1,88%	45,77	45,295	46,32	45,95
20/02/2023	169.948	2,36%	45,77	45,35	46,86	46,82
17/02/2023	169.948	2,36%	45,77	45,35	46,86	46,82
16/02/2023	167.932	-2,74%	46,22	45,70	46,745	45,73
15/02/2023	250.215	-0,93%	47,28	45,07	47,365	47,00
14/02/2023	220.587	1,09%	46,495	46,21	47,88	47,43
13/02/2023	286.145	5,89%	44,38	44,015	47,28	46,93
10/02/2023	660.747	-6,72%	45,12	42,555	45,92	44,325
09/02/2023	260.573	0,32%	47,59	47,14	48,35	47,50
08/02/2023	98.442	-1,16%	47,50	47,08	47,985	47,365
07/02/2023	113.411	-0,25%	47,76	47,36	48,14	47,93
06/02/2023	129.257	-1,50%	48,74	47,75	48,905	48,10
03/02/2023	169.002	-0,66%	48,52	48,24	49,455	48,05
02/02/2023	103.923	0,77%	48,34	47,46	48,58	48,39
01/02/2023	146.257	1,09%	47,27	46,575	48,57	48,05
31/01/2023	187.370	2,41%	46,54	46,54	47,71	47,52
30/01/2023	166.475	0,09%	46,255	45,53	47,14	46,40
27/01/2023	115.379	-1,14%	46,75	46,28	47,05	46,375
26/01/2023	101.917	-0,21%	47,35	46,69	47,47	46,91
25/01/2023	96.356	-0,26%	46,65	46,395	47,64	47,01
24/01/2023	130.679	1,71%	45,885	46,04	47,51	47,12
23/01/2023	102.545	0,63%	45,95	45,62	46,87	46,34
20/01/2023	121.682	1,05%	46,005	45,445	46,66	46,05
19/01/2023	174.259	-3,82%	47,43	45,35	47,10	45,57
18/01/2023	195.940	-0,36%	47,92	46,71	48,12	47,40
17/01/2023	210.192	-0,98%	48,20	45,91	48,51	47,53
16/01/2023	226.925	-4,56%	49,39	47,84	49,60	47,49
13/01/2023	226.925	-4,56%	49,39	47,84	49,60	47,49
12/01/2023	122.672	-0,34%	50,26	49,52	50,44	49,75
11/01/2023	130.176	0,50%	49,82	49,785	50,38	49,93
10/01/2023	166.139	1,76%	48,72	48,50	49,859	49,69
09/01/2023	104.058	-0,51%	49,50	48,58	49,97	48,82
06/01/2023	92.087	2,27%	48,66	48,22	49,32	49,07
05/01/2023	135.728	-1,30%	48,06	46,79	48,91	48,02
04/01/2023	159.463	1,53%	47,88	47,34	49,14	48,61
03/01/2023	163.769	-0,95%	48,18	46,345	48,7919	47,88
02/01/2023	101.709	-1,20%	49,29	48,20	49,67	48,59
30/12/2022	101.709	-1,20%	49,29	48,20	49,67	48,59
29/12/2022	107.126	1,26%	49,00	48,60	49,30	49,19
28/12/2022	86.633	-1,98%	49,68	48,33	49,76	48,55
27/12/2022	80.001	-0,10%	49,44	49,15	50,07	49,60
23/12/2022	21.241	0,96%	49,06	48,95	49,62	49,58
22/12/2022	130.524	-0,99%	49,00	48,24	49,505	49,12
21/12/2022	359.100	-0,58%	49,97	49,63	51,105	49,63
20/12/2022	117.214	-0,18%	49,59	49,43	50,23	49,97
19/12/2022	126.696	1,64%	49,54	49,3301	50,3882	50,09
16/12/2022	236.841	-2,73%	50,175	48,69	50,4975	49,25
15/12/2022	257.816	-5,38%	52,22	50,12	52,5505	50,70
14/12/2022	155.165	-3,00%	55,00	53,30	54,905	53,60
13/12/2022	173.056	-1,99%	56,32	55,22	57,35	55,27