BiG | O banco que entende os seus valores.

Sylvamo Corp (SLVM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	74.086	1,96%	62,13	58,59	62,13	60,41
23/04/2025	78.685	-0,92%	59,50	58,47	62,7996	59,25
22/04/2025	187.676	2,86%	59,89	57,53	60,2351	59,80
21/04/2025	137.477	-4,27%	60,04	57,53	60,2351	58,14
17/04/2025	121.257	2,10%	58,645	58,425	61,05	60,73
16/04/2025	141.963	-0,62%	59,75	58,425	60,495	59,48
15/04/2025	105.376	0,05%	59,75	59,245	60,24	59,85
14/04/2025	115.361	-0,65%	61,30	58,895	60,81	59,82
11/04/2025	126.150	2,21%	58,00	57,69	60,81	60,21
10/04/2025	109.099	-4,83%	60,39	57,58	60,765	58,91
09/04/2025	146.717	10,49%	55,00	54,94	62,92	61,90
08/04/2025	125.581	-3,12%	60,00	55,485	60,6467	55,99
07/04/2025	169.200	-1,92%	57,11	56,01	61,76	57,68
04/04/2025	169.390	-5,05%	59,655	57,11	59,915	59,27
03/04/2025	116.024	-8,73%	65,33	62,32	66,125	62,42
02/04/2025	107.819	1,24%	67,22	66,8267	68,42	68,36
01/04/2025	95.534	0,67%	67,085	66,32	68,06	67,52
31/03/2025	110.413	-0,19%	66,085	65,605	67,52	67,07
28/03/2025	142.253	0,46%	67,085	66,15	67,425	67,20
27/03/2025	111.033	-0,49%	67,085	66,14	67,675	66,89
26/03/2025	157.664	-1,34%	68,095	67,065	68,76	67,21
25/03/2025	196.079	2,76%	66,14	66,18	68,24	68,12
24/03/2025	292.716	1,42%	65,65	65,60	67,10	66,29
21/03/2025	473.696	-0,68%	65,65	63,96	65,74	65,36
20/03/2025	169.960	-1,04%	65,65	65,39	66,665	65,81
19/03/2025	173.510	0,93%	65,44	65,46	66,575	66,50
18/03/2025	166.245	0,58%	65,44	65,025	66,31	65,89
17/03/2025	289.610	0,29%	64,70	63,73	65,879	65,61
14/03/2025	140.500	2,80%	64,80	63,96	65,42	65,42
13/03/2025	126.543	-1,94%	64,80	62,975	65,835	63,64
12/03/2025	179.692	-2,84%	68,33	64,83	68,37	64,90
11/03/2025	203.459	2,45%	66,13	66,06	68,075	66,80
10/03/2025	149.791	-2,96%	66,33	64,76	66,92	65,20
07/03/2025	135.565	-1,34%	68,28	66,08	68,48	67,13
06/03/2025	155.813	-1,66%	68,40	67,39	69,42	68,04
05/03/2025	146.865	2,58%	67,29	67,485	69,30	69,19
04/03/2025	166.767	-2,44%	68,295	66,2911	68,96	67,45
03/03/2025	193.890	-2,91%	71,83	68,96	73,73	69,14
28/02/2025	224.576	1,41%	70,91	70,30	72,18	71,10
27/02/2025	234.830	-0,28%	70,91	69,945	71,39	70,11
26/02/2025	238.318	1,11%	68,30	69,185	71,24	70,31
25/02/2025	273.169	2,09%	68,30	67,89	70,49	69,54
24/02/2025	128.073	-0,39%	70,95	67,935	68,96	68,12
21/02/2025	147.718	-1,85%	70,95	67,925	71,16	68,385
20/02/2025	127.244	-2,25%	72,26	69,66	71,42	69,66