Sylvamo Corp (SLVM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	187.238	-0,24%	55,95	54,645	56,58	56,375
09-12-2022	132.602	-0,60%	56,77	56,52	57,38	56,51
08-12-2022	169.905	3,42%	55,25	55,16	56,99	56,85
07-12-2022	203.572	0,26%	54,99	54,05	55,23	55,01
06-12-2022	630.024	-0,89%	55,92	54,55	56,055	54,87
05-12-2022	516.069	-0,20%	55,24	54,765	55,78	55,36
02-12-2022	476.980	1,20%	54,48	54,46	55,53	55,47
01-12-2022	1.260.432	1,31%	54,65	54,61	56,655	54,80
30-11-2022	767.550	2,95%	52,26	51,28	54,47	54,12
29-11-2022	765.719	1,84%	51,70	51,40	52,725	52,65
28-11-2022	2.158.966	-1,33%	51,70	51,45	52,85	51,665
25-11-2022	320.564	-0,46%	52,85	52,07	52,96	52,36
24-11-2022	424.178	1,02%	51,79	51,435	52,98	52,53
23-11-2022	424.178	1,02%	51,79	51,435	52,98	52,53
22-11-2022	800.947	3,45%	50,76	49,99	52,25	51,995
21-11-2022	527.710	-0,34%	50,04	49,52	50,71	50,19
18-11-2022	739.136	1,13%	50,50	50,115	50,95	50,26
17-11-2022	997.414	2,32%	47,72	47,795	49,78	49,695
16-11-2022	624.549	-0,09%	48,61	48,30	48,94	48,525
15-11-2022	876.418	2,30%	48,55	48,31	49,375	48,57
14-11-2022	270.346	12,35%	46,62	46,97	47,98	47,44
11-11-2022	387.259	6,73%	44,63	43,83	47,83	46,34
10-11-2022	471.691	1,66%	42,50	39,59	43,49	43,44
09-11-2022	204.194	-5,24%	44,35	42,59	45,07	42,90
08-11-2022	114.410	0,32%	44,76	44,14	45,68	45,255
07-11-2022	177.954	-1,32%	45,835	44,7042	46,25	45,125
04-11-2022	134.072	3,26%	45,72	44,405	45,775	45,68
03-11-2022	188.858	-3,76%	45,17	44,17	46,105	44,24
02-11-2022	97.450	-4,69%	47,08	45,83	48,09	45,93
01-11-2022	196.295	-0,04%	48,44	47,94	48,78	48,15
31-10-2022	138.198	1,26%	47,30	47,27	48,35	48,18
28-10-2022	145.139	0,87%	46,74	46,05	47,81	47,55
27-10-2022	164.058	0,02%	47,67	46,97	48,21	47,13
26-10-2022	125.476	0,51%	46,89	46,43	47,565	47,10
25-10-2022	127.213	1,17%	46,11	45,89	47,18	46,85
24-10-2022	93.962	1,29%	45,65	45,485	46,48	46,32
21-10-2022	167.521	3,92%	44,34	44,03	46,0075	45,65
20-10-2022	124.985	-0,79%	43,87	43,06	44,6964	43,90
19-10-2022	138.925	-0,65%	44,67	42,84	44,92	44,21
18-10-2022	157.471	5,37%	44,94	43,70	45,36	44,465
17-10-2022	211.124	4,51%	42,86	42,67	44,055	43,79
14-10-2022	121.939	-3,32%	43,82	41,58	43,98	41,91
13-10-2022	205.179	5,17%	41,10	41,235	43,6932	43,35
12-10-2022	67.859	-0,17%	41,10	40,9887	41,77	41,22
11-10-2022	212.316	-0,67%	42,01	40,97	42,04	41,29
10-10-2022	225.013	0,13%	41,36	40,87	41,885	41,575
07-10-2022	203.496	-0,65%	41,26	40,85	42,015	41,58
06-10-2022	372.192	8,82%	38,36	38,36	41,93	41,8396
05-10-2022	215.853	3,84%	36,44	36,44	38,755	38,41
04-10-2022	142.285	4,67%	36,20	35,96	37,57	36,96
03-10-2022	115.047	4,13%	33,90	33,90	35,48	35,28
30-09-2022	89.088	-0,41%	33,83	33,54	34,82	33,93
29-09-2022	90.563	-1,84%	34,06	33,53	34,31	34,09
28-09-2022	116.632	1,70%	34,30	34,27	34,90	34,74
27-09-2022	208.290	0,59%	34,38	33,305	34,7099	34,16
26-09-2022	204.005	-2,89%	34,94	33,65	35,185	33,96
23-09-2022	288.539	-2,81%	35,12	34,10	35,47	34,99
22-09-2022	94.767	-0,84%	36,17	35,65	36,211	36,00
21-09-2022	157.069	-0,64%	36,67	35,995	37,385	36,28
20-09-2022	231.466	-1,19%	36,60	36,02	37,13	36,48
19-09-2022	225.442	-0,32%	38,11	36,345	37,51	36,93
16-09-2022	433.704	-3,42%	38,11	35,46	38,21	37,05
15-09-2022	310.449	-0,78%	38,79	37,88	39,00	38,36
14-09-2022	191.456	2,90%	37,77	37,20	38,77	38,64
13-09-2022	217.700	-3,92%	37,94	37,18	38,44	37,52
12-09-2022	270.393	1,98%	38,67	38,63	39,62	39,06
09-09-2022	486.067	4,22%	37,04	36,695	38,42	38,0936
08-09-2022	1.753.974	-12,36%	37,00	36,04	37,47	35,46
07-09-2022	157.514	-4,77%	40,50	39,9381	41,02	38,50
06-09-2022	206.847	-0,42%	42,49	39,93	42,675	40,42
05-09-2022	115.971	-0,42%	43,63	42,75	44,08	42,82
02-09-2022	115.971	-0,42%	43,63	42,75	44,08	42,82
01-09-2022	129.319	-3,20%	43,95	42,94	44,38	43,00
31-08-2022	125.665	-0,87%	44,86	43,68	45,39	44,41
30-08-2022	124.065	-2,06%	46,21	44,42	46,02	44,76
29-08-2022	147.050	-0,93%	45,15	45,0445	46,36	45,67
26-08-2022	103.791	-3,05%	47,51	45,81	47,48	46,08
25-08-2022	191.377	3,58%	46,15	45,85	47,53	47,52
24-08-2022	139.639	0,99%	45,35	45,08	46,16	45,87
23-08-2022	241.363	0,89%	45,02	44,47	46,195	45,40
22-08-2022	258.761	0,31%	43,57	43,50	45,225	45,00
19-08-2022	134.511	1,75%	43,78	43,27	44,87	44,82
18-08-2022	97.585	1,47%	43,65	42,91	44,12	44,10
17-08-2022	107.449	-0,57%	43,06	42,63	43,57	43,45
16-08-2022	161.376	-0,67%	44,25	43,63	44,88	43,685
15-08-2022	162.830	2,66%	42,96	42,5077	44,192	44,00
12-08-2022	159.678	4,79%	41,73	41,57	42,96	42,86
11-08-2022	263.817	-1,80%	42,42	40,15	42,53	40,90
10-08-2022	182.556	3,34%	40,865	40,44	41,70	41,65
09-08-2022	183.775	0,99%	39,78	39,13	40,34	40,305
08-08-2022	190.765	2,26%	39,59	39,345	40,195	39,91
05-08-2022	125.408	0,83%	38,53	38,00	39,45	38,99
04-08-2022	163.373	0,00%	39,00	38,46	39,295	38,60
03-08-2022	96.328	0,61%	38,77	38,17	39,235	38,60
02-08-2022	143.525	-2,84%	39,005	38,35	40,04	38,38
01-08-2022	173.048	0,61%	39,24	38,82	40,395	39,49
29-07-2022	174.122	2,81%	37,76	37,29	39,345	39,21
28-07-2022	164.269	3,08%	37,24	37,06	38,20	38,14
27-07-2022	218.462	4,93%	35,24	35,285	37,12	37,03
26-07-2022	166.897	-0,24%	35,15	34,48	35,795	35,305