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 > >>
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
19/02/2025	113.858	-2,26%	73,63	70,875	72,7769	71,26
18/02/2025	133.208	1,01%	73,63	71,51	73,04	72,91
17/02/2025	0	0,53%	73,63	70,405	72,18	72,18
14/02/2025	148.036	0,53%	73,63	70,405	72,18	72,18
13/02/2025	181.433	1,80%	73,63	67,15	72,41	71,80
12/02/2025	254.379	-7,34%	73,63	67,15	74,345	70,53
11/02/2025	110.912	-0,47%	77,23	75,86	77,235	76,12
10/02/2025	88.702	-0,62%	77,23	76,39	77,675	76,48
07/02/2025	84.018	-1,95%	78,32	76,78	78,50	76,96
06/02/2025	81.443	0,19%	77,74	77,449	79,1711	78,49
05/02/2025	106.077	1,89%	77,74	76,485	78,85	78,34
04/02/2025	83.004	-1,21%	77,74	76,79	78,245	76,89
03/02/2025	97.708	-2,83%	80,24	77,38	79,265	77,83
31/01/2025	97.401	-1,36%	80,24	79,48	81,515	80,10
30/01/2025	124.261	1,15%	81,395	80,77	82,035	81,20
29/01/2025	96.077	1,06%	78,91	78,91	80,581	80,28
28/01/2025	92.017	0,15%	78,995	78,21	79,78	79,44
27/01/2025	85.005	-2,23%	80,34	79,085	80,585	79,32
24/01/2025	70.973	-0,32%	80,71	80,58	81,695	81,13
23/01/2025	108.069	0,43%	81,60	80,055	81,48	81,39
22/01/2025	84.412	-1,00%	81,60	80,29	81,94	81,04
21/01/2025	137.345	4,75%	78,78	79,235	82,06	81,86
20/01/2025	0	-1,40%	80,43	77,59	80,645	78,15
17/01/2025	127.388	-1,40%	80,43	77,59	80,645	78,09
16/01/2025	80.491	-1,44%	80,43	79,045	80,66	79,26
15/01/2025	78.126	2,49%	81,59	80,14	81,77	80,42
14/01/2025	113.337	0,84%	74,55	77,75	80,20	78,47
13/01/2025	163.727	3,35%	74,55	74,14	78,705	77,82
09/01/2025	283.722	0,98%	79,34	75,15	77,65	75,30
08/01/2025	97.912	0,98%	79,34	75,20	77,65	77,26
07/01/2025	196.359	-2,99%	79,34	75,97	79,475	76,51
06/01/2025	99.382	-0,14%	80,06	78,73	81,02	78,87
03/01/2025	73.020	0,13%	80,10	78,56	80,32	78,98
02/01/2025	103.640	0,39%	80,09	78,95	80,88	79,33
31/12/2024	0	0,59%	78,62	78,62	80,83	79,02
30/12/2024	80.733	-1,13%	80,925	78,0201	79,32	78,96
27/12/2024	101.494	-2,85%	80,925	78,76	81,265	79,46
26/12/2024	141.301	-0,24%	81,16	80,705	81,99	81,79
24/12/2024	0	0,60%	81,16	80,71	82,17	81,99
23/12/2024	301.021	0,51%	79,39	79,59	82,86	81,50
20/12/2024	271.289	2,27%	80,725	78,13	81,09	81,09
19/12/2024	228.447	-0,57%	80,725	78,562	81,37	79,08
18/12/2024	0	-7,77%	87,325	78,99	87,325	79,53
17/12/2024	113.484	-2,16%	87,155	85,55	88,0225	86,23
16/12/2024	101.816	0,41%	87,155	86,715	88,86	88,13
13/12/2024	87.077	-1,61%	88,29	86,92	88,43	87,77
12/12/2024	70.640	-0,08%	88,29	87,79	90,06	89,21
11/12/2024	80.770	-0,21%	88,29	86,445	89,79	89,28
10/12/2024	72.746	-1,98%	90,795	88,59	91,54	89,47
09/12/2024	82.433	0,81%	91,34	90,86	92,89	91,28
06/12/2024	84.327	1,68%	90,31	88,78	90,63	90,63
05/12/2024	77.398	-0,50%	90,31	88,00	89,775	89,13
04/12/2024	111.945	-2,54%	91,50	89,50	92,3925	89,58
03/12/2024	77.549	-1,29%	93,50	90,51	93,79	91,91
02/12/2024	98.281	0,92%	91,51	91,41	93,215	93,14