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 >
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
29/11/2024	48.241	1,13%	91,26	91,26	93,19	92,29
28/11/2024	129.103	-3,38%	95,05	90,61	95,26	91,26
27/11/2024	126.785	-3,38%	95,63	90,61	95,89	91,26
26/11/2024	162.183	-0,91%	92,30	92,03	96,42	94,45
25/11/2024	107.842	4,86%	90,93	90,93	96,42	95,32
22/11/2024	94.836	2,48%	87,91	87,4641	91,167	90,90
21/11/2024	61.276	1,51%	86,92	86,33	89,30	88,70
20/11/2024	95.376	0,78%	85,19	84,195	88,06	87,38
19/11/2024	112.458	1,38%	85,52	84,145	86,70	86,70
18/11/2024	132.329	1,10%	83,47	83,47	86,21	85,52
15/11/2024	110.667	0,43%	80,86	79,77	85,915	84,59
14/11/2024	198.971	3,52%	88,11	79,77	88,825	84,23
13/11/2024	186.362	-9,84%	93,15	80,07	93,25	81,37
12/11/2024	175.027	-6,95%	96,45	87,1497	98,02	88,81
11/11/2024	148.020	-0,26%	96,615	95,03	98,12	95,44
08/11/2024	123.121	2,83%	93,265	92,38	95,69	95,69
07/11/2024	70.712	-1,32%	94,16	92,40	95,115	93,06
06/11/2024	170.969	7,29%	85,585	85,93	95,13	94,30
05/11/2024	86.762	%	85,585	85,93	88,42	87,89
04/11/2024	59.569	%	84,11	84,07	86,11	85,35
01/11/2024	68.636	%	85,68	84,63	87,27	85,00
31/10/2024	190.568	%	85,23	81,58	86,565	85,00
30/10/2024	53.761	%	84,31	83,875	86,91	85,48
29/10/2024	118.057	%	84,31	83,875	85,30	85,12
28/10/2024	100.010	%	85,75	84,84	86,1125	85,59
25/10/2024	99.978	%	87,63	84,97	87,67	85,18
24/10/2024	110.267	%	84,37	84,495	87,45	86,98
23/10/2024	60.975	%	84,60	83,6917	85,2599	84,41
22/10/2024	66.837	%	84,60	83,665	85,10	84,08
21/10/2024	53.667	%	86,20	84,65	86,075	84,72
18/10/2024	84.944	%	86,14	85,50	87,37	86,20
17/10/2024	72.324	%	86,10	85,56	87,21	86,97
16/10/2024	79.245	%	86,10	85,78	86,94	86,22
15/10/2024	83.159	%	83,69	84,00	86,43	85,23
14/10/2024	52.251	%	83,69	82,82	84,24	84,25
11/10/2024	58.841	%	81,89	82,175	84,085	83,70
10/10/2024	60.935	%	80,89	81,015	82,185	82,03
09/10/2024	51.572	%	81,39	80,945	82,47	81,53
08/10/2024	48.301	%	82,50	80,945	82,47	82,11
07/10/2024	55.120	%	82,41	80,70	82,80	82,50
04/10/2024	68.522	%	82,41	81,65	83,07	82,75
03/10/2024	65.520	%	81,61	80,615	82,01	81,21
02/10/2024	104.049	%	83,305	81,70	83,71	81,79
01/10/2024	155.933	%	85,80	82,435	85,59	83,11
30/09/2024	189.292	%	84,685	84,47	87,105	85,85