BiG | O banco que entende os seus valores.

Sylvamo Corp (SLVM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	114.953	1,93%	46,0242	44,75	47,53	47,13
02/03/2026	142.294	-0,13%	46,30	44,58	46,52	46,24
27/02/2026	97.966	-0,04%	46,10	45,02	46,5799	46,30
26/02/2026	118.681	1,11%	45,61	44,83	46,45	46,32
25/02/2026	158.555	-0,97%	46,26	44,16	46,695	45,81
24/02/2026	141.062	-0,60%	46,54	46,01	47,2899	46,26
23/02/2026	133.806	-4,44%	47,51	46,47	48,35	46,54
20/02/2026	137.639	2,57%	47,68	46,79	48,785	48,70
19/02/2026	207.283	-0,52%	47,73	46,73	47,98	47,48
18/02/2026	183.178	1,30%	47,18	47,18	48,965	47,73
17/02/2026	213.848	-8,27%	51,37	46,66	51,37	47,12
13/02/2026	263.127	-6,16%	54,74	50,59	54,76	51,37
12/02/2026	441.656	5,15%	52,05	46,585	56,80	54,74
11/02/2026	117.316	0,97%	51,73	51,05	52,17	52,06
10/02/2026	83.626	-0,16%	51,945	51,50	52,575	51,57
09/02/2026	79.386	1,79%	50,39	50,0001	52,1188	51,65
06/02/2026	127.514	2,09%	50,495	48,99	51,07	50,74
05/02/2026	115.343	-2,11%	50,77	49,48	50,925	49,70
04/02/2026	135.697	6,08%	48,19	48,17	50,9128	50,77
03/02/2026	158.384	-1,34%	48,515	47,53	50,66	47,86
02/02/2026	121.242	-0,88%	49,90	48,27	49,90	48,51
30/01/2026	101.060	-1,39%	49,63	47,96	49,815	48,94
29/01/2026	91.185	0,34%	49,46	48,54	49,78	49,63
28/01/2026	60.137	-1,90%	50,42	49,25	51,136	49,46
27/01/2026	103.929	0,20%	50,32	49,04	50,62	50,42
26/01/2026	110.992	-1,43%	50,19	50,07	51,525	50,32
23/01/2026	100.860	-0,62%	51,37	50,245	51,37	51,05
22/01/2026	90.242	0,08%	51,33	50,64	51,96	51,37
21/01/2026	97.599	2,37%	50,14	49,915	51,835	51,33
20/01/2026	98.310	-1,71%	50,65	50,06	51,07	50,14
16/01/2026	113.410	-2,41%	52,27	50,52	52,65	51,01
15/01/2026	105.582	0,21%	52,545	51,545	52,69	52,27
14/01/2026	106.361	-0,23%	52,98	51,74	53,29	52,16
13/01/2026	196.769	3,32%	50,90	50,64	53,1799	52,28
12/01/2026	91.184	0,12%	50,54	49,49	51,01	50,60
09/01/2026	120.197	4,57%	48,31	48,31	50,64	50,54
08/01/2026	248.308	2,59%	46,71	46,71	49,57	48,33
07/01/2026	202.474	-0,86%	47,52	46,03	47,785	47,11
06/01/2026	107.581	-0,86%	47,93	47,21	48,34	47,52
05/01/2026	108.784	1,27%	47,78	46,66	48,305	47,93
02/01/2026	95.025	-0,77%	49,11	46,93	49,11	47,33
31/12/2025	71.701	-0,29%	48,29	48,08	48,67	48,15
30/12/2025	79.416	-0,15%	48,36	47,775	48,72	48,14
29/12/2025	94.550	-1,25%	48,63	48,15	49,20	48,36
26/12/2025	64.325	0,02%	48,96	48,405	49,11	48,97
24/12/2025	73.503	0,27%	48,90	48,56	49,41	48,96
23/12/2025	93.932	-0,35%	49,04	48,2569	49,31	48,87
22/12/2025	89.988	-1,51%	49,79	49,03	50,4591	49,04
19/12/2025	529.534	-2,32%	50,97	49,60	50,97	49,79
18/12/2025	161.404	-0,93%	51,45	50,6412	51,75	50,97
17/12/2025	131.372	0,27%	51,31	50,89	51,89	51,45
16/12/2025	167.788	-0,27%	51,51	50,705	52,178	51,31
15/12/2025	172.532	2,61%	50,14	50,005	51,64	51,45
12/12/2025	120.505	0,64%	49,82	49,63	50,36	50,14
11/12/2025	156.368	-0,80%	50,23	49,71	51,10	49,82
10/12/2025	158.615	4,52%	48,06	47,50	50,48	50,23
09/12/2025	100.433	-0,27%	48,19	47,7085	48,76	48,06
08/12/2025	86.936	-1,11%	48,70	47,99	49,50	48,19
05/12/2025	119.715	1,82%	47,86	47,44	49,65	48,73
04/12/2025	94.905	-0,69%	48,19	47,78	48,66	47,86
03/12/2025	108.329	0,96%	47,73	47,4701	48,21	48,19
02/12/2025	110.582	-0,17%	47,81	46,81	48,08	47,73
01/12/2025	112.026	0,95%	47,37	46,61	48,04	47,81
28/11/2025	62.857	-1,02%	47,86	47,36	48,54	47,37
26/11/2025	131.702	-0,35%	49,116	47,37	49,116	47,86
25/11/2025	205.947	4,85%	45,81	45,81	48,19	48,03
24/11/2025	129.621	-1,91%	46,70	45,3401	46,70	45,81
21/11/2025	210.242	4,45%	44,73	44,73	47,00	46,70
20/11/2025	197.737	0,43%	44,54	44,075	46,32	44,73
19/11/2025	167.494	-1,37%	45,21	44,47	45,89	44,54
18/11/2025	229.213	-0,90%	45,66	44,0088	45,96	45,21
17/11/2025	299.036	1,65%	45,85	45,30	46,65	45,66
14/11/2025	399.804	-3,47%	46,46	44,68	46,90	44,85
13/11/2025	888.911	-0,79%	46,83	45,935	47,59	46,46
12/11/2025	558.063	-0,21%	46,93	46,725	49,68	46,83
11/11/2025	446.771	9,52%	43,53	43,53	47,52	46,93
10/11/2025	268.655	-0,51%	43,07	41,60	43,505	42,85
07/11/2025	484.150	0,05%	40,93	39,5478	44,16	43,07
06/11/2025	331.431	7,48%	40,64	39,71	43,82	43,08
05/11/2025	147.853	1,83%	39,90	39,27	41,05	40,64
04/11/2025	113.170	1,73%	38,92	38,60	40,04	39,90
03/11/2025	221.032	-3,35%	40,60	39,06	40,60	39,24
31/10/2025	219.228	-1,21%	40,78	39,71	41,31	40,60
30/10/2025	121.604	-1,63%	41,74	40,6701	41,74	41,06
29/10/2025	123.619	-2,66%	43,73	41,5506	43,73	41,74
28/10/2025	100.084	-1,13%	43,37	42,62	43,37	42,88
27/10/2025	128.209	1,14%	42,88	42,88	43,86	43,37
24/10/2025	80.565	-1,45%	43,5972	42,61	44,25	42,88
23/10/2025	125.172	2,21%	42,57	42,035	43,56	43,51
22/10/2025	126.806	-0,02%	42,58	42,01	43,04	42,57
21/10/2025	78.927	0,92%	42,19	41,86	42,90	42,58
20/10/2025	85.530	0,45%	42,18	41,61	42,429	42,19
17/10/2025	80.441	0,07%	41,77	41,61	42,732	42,00
16/10/2025	111.484	-2,55%	43,98	41,63	43,98	41,97
15/10/2025	132.635	1,20%	42,57	42,51	43,58	43,07
14/10/2025	69.759	0,07%	42,60	42,05	42,975	42,57
13/10/2025	118.244	3,40%	41,925	41,79	42,915	42,60
10/10/2025	92.553	-1,51%	41,85	41,20	42,50	41,20
09/10/2025	139.844	-3,06%	43,17	41,85	43,27	41,85
08/10/2025	87.315	1,12%	42,90	42,39	43,235	43,17