BiG | O banco que entende os seus valores.

Smith (A.O.) Corporation (AOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	640.123	-1,29%	62,47	57,80	62,47	61,65
22/10/2026	957.981	4,73%	59,59	59,235	62,5725	62,47
21/10/2026	403.822	0,13%	59,86	58,88	60,00	59,65
20/10/2026	517.328	1,45%	59,0502	58,485	59,56	59,54
19/10/2026	557.003	-0,91%	58,90	57,95	59,12	58,68
16/10/2026	741.699	-0,51%	60,00	58,805	60,7913	59,22
15/10/2026	950.383	2,80%	57,95	57,95	59,85	59,47
14/10/2026	698.235	-0,12%	57,59	56,91	57,865	57,83
13/10/2026	922.180	2,31%	56,60	56,60	57,92	57,89
12/10/2026	550.474	0,39%	56,77	55,91	57,05	56,60
09/10/2026	1.260.331	-0,32%	56,84	56,165	57,27	56,38
08/10/2026	903.709	2,21%	55,20	54,84	56,60	56,56
07/10/2026	781.817	-2,74%	57,47	54,55	57,47	55,34
06/10/2026	515.527	-0,15%	56,97	56,77	57,88	56,90
05/10/2026	715.864	0,39%	56,45	55,60	57,225	56,97
02/10/2026	500.990	0,14%	55,6133	55,6133	57,28	56,75
01/10/2026	1.136.769	0,53%	56,37	55,48	56,97	56,67
30/09/2026	1.416.519	-2,84%	58,02	56,33	58,205	56,37
29/09/2026	567.787	-0,62%	57,21	57,21	58,80	58,02
28/09/2026	565.093	-0,46%	59,25	57,63	59,25	58,38
25/09/2026	514.530	1,62%	57,2279	57,17	58,945	58,65
24/09/2026	1.192.455	-0,05%	57,50	57,50	58,71	57,70
23/09/2026	554.973	-0,72%	58,16	57,64	58,40	57,74
22/09/2026	717.174	2,11%	59,6729	57,315	59,6729	58,16
21/09/2026	629.462	-0,04%	57,25	56,5511	57,25	56,96
18/09/2026	536.629	0,17%	56,60	56,49	57,23	56,95
17/09/2026	542.608	0,09%	57,7898	56,59	58,12	56,93
16/09/2026	545.056	-0,58%	57,25	56,55	57,78	56,89
15/09/2026	671.044	-0,28%	57,40	56,625	57,48	57,22
14/09/2026	733.899	-0,01%	57,61	56,78	57,80	57,38
11/09/2026	583.745	1,20%	56,94	56,94	58,04	57,39
10/09/2026	652.511	-1,94%	57,5505	56,50	57,5505	56,71
09/09/2026	632.705	-1,68%	58,8097	57,715	58,855	57,83
08/09/2026	581.522	-2,75%	59,90	58,815	60,43	58,82
04/09/2026	544.843	-0,04%	61,00	60,16	61,2085	60,48
03/09/2026	639.467	2,16%	59,32	59,32	60,84	60,53
02/09/2026	530.961	1,27%	58,4886	58,425	59,615	59,26
01/09/2026	446.980	-1,13%	59,13	58,445	59,585	58,49
31/08/2026	782.568	-1,95%	60,60	59,05	60,60	59,13
28/08/2026	985.991	-2,54%	62,095	59,50	62,99	60,38
27/08/2026	503.815	-0,85%	63,54	61,39	63,54	61,95
26/08/2026	417.083	0,51%	62,15	62,15	63,255	62,48
25/08/2026	598.844	-0,91%	62,86	61,67	63,41	62,15
24/08/2026	526.833	-0,60%	63,08	62,06	64,09	62,72
21/08/2026	415.233	1,01%	62,40	62,14	63,4329	63,08
20/08/2026	532.910	-2,18%	63,12	62,32	63,59	62,43
19/08/2026	834.284	4,86%	62,00	61,475	63,855	63,80
18/08/2026	429.063	-0,88%	61,0486	60,81	61,36	60,86
17/08/2026	488.726	-1,24%	62,00	60,895	62,88	61,39
14/08/2026	350.288	-0,53%	62,50	62,07	62,835	62,17
13/08/2026	545.018	-0,14%	63,21	61,98	63,40	62,50
12/08/2026	485.674	-1,82%	63,67	62,005	63,67	62,59
11/08/2026	437.845	1,92%	62,70	62,46	63,94	63,67
10/08/2026	507.146	-2,47%	63,61	62,165	63,695	62,41
07/08/2026	527.270	1,60%	63,15	62,59	64,32	63,95
06/08/2026	678.723	-0,25%	63,35	62,55	63,50	62,99
05/08/2026	639.849	-0,41%	63,33	62,69	63,595	63,18
04/08/2026	703.559	4,36%	61,12	60,20	63,40	63,37
03/08/2026	1.147.015	1,00%	60,9997	60,125	61,435	60,73
31/07/2026	720.822	1,14%	63,93	59,37	60,4725	60,13
30/07/2026	1.590.453	-3,43%	61,8789	59,05	64,77	59,45
29/07/2026	1.244.455	-3,52%	64,01	61,47	64,01	62,04
28/07/2026	733.318	2,44%	62,44	62,44	64,37	64,01
27/07/2026	811.359	2,76%	60,90	60,90	62,70	62,44
24/07/2026	527.574	2,19%	60,0222	59,15	61,23	60,78
23/07/2026	782.502	0,25%	59,32	58,65	59,98	59,49
22/07/2026	490.948	1,00%	58,76	58,76	59,595	59,35
21/07/2026	494.000	-0,21%	60,01	58,125	60,01	58,76
20/07/2026	795.620	0,10%	58,85	58,02	59,24	58,88
17/07/2026	1.059.410	-2,70%	60,53	58,68	61,1499	58,85
16/07/2026	938.064	0,27%	60,44	59,52	61,69	60,53
15/07/2026	824.722	-0,92%	59,99	59,73	61,175	60,31
14/07/2026	697.918	2,25%	59,31	59,31	60,96	60,87
13/07/2026	807.978	-1,46%	60,67	59,09	60,82	59,53
10/07/2026	808.396	2,41%	59,3514	58,775	61,39	60,44
09/07/2026	978.003	-0,74%	60,00	58,76	60,00	59,02
08/07/2026	903.106	-3,02%	61,31	58,905	61,31	59,47
07/07/2026	737.038	-1,83%	62,75	61,15	62,75	61,31
06/07/2026	685.603	-0,48%	62,68	61,62	62,69	62,45
02/07/2026	877.399	0,93%	62,17	61,64	62,86	62,72
01/07/2026	754.138	-0,81%	62,72	61,75	63,01	62,14
30/06/2026	650.842	1,69%	61,72	61,39	63,05	62,72
29/06/2026	611.735	-0,05%	61,72	60,82	61,76	61,68
26/06/2026	828.689	1,19%	59,52	59,52	62,345	61,72
25/06/2026	718.141	1,54%	60,18	60,18	62,52	61,13
24/06/2026	831.727	4,74%	57,01	57,01	60,95	60,18
23/06/2026	714.430	-2,11%	58,69	57,16	58,69	57,44
18/06/2026	858.301	0,62%	57,89	57,89	60,075	58,69
17/06/2026	855.102	-3,93%	60,00	57,74	61,00	57,88
16/06/2026	563.959	0,38%	61,00	60,02	61,23	60,24
15/06/2026	908.202	1,68%	59,96	59,63	60,88	60,02
12/06/2026	916.693	0,72%	58,62	57,48	59,62	59,08
11/06/2026	754.550	2,60%	57,47	57,16	58,9999	58,66
10/06/2026	882.177	-3,12%	58,90	57,22	59,045	57,22
09/06/2026	788.283	3,27%	57,51	57,50	59,24	59,23
08/06/2026	844.526	0,27%	59,0835	56,7482	59,0835	57,33
05/06/2026	981.017	0,25%	57,16	56,565	57,665	57,20
04/06/2026	1.102.488	0,48%	57,01	56,42	57,77	57,01
03/06/2026	463.558	0,00%	56,80	56,4329	57,275	56,73
02/06/2026	651.739	1,78%	55,9775	55,9775	57,00	56,76