Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	412.733	0,00%	24,61	24,37	24,81	24,40
31/10/2024	412.733	-1,37%	24,61	24,37	24,81	24,40
30/10/2024	317.895	-0,04%	24,88	24,66	25,36	24,74
29/10/2024	378.254	-0,60%	25,03	24,32	25,03	24,75
28/10/2024	345.455	-2,08%	24,69	24,53	25,10	24,90
25/10/2024	604.200	3,25%	24,96	24,77	25,62	25,43
24/10/2024	637.078	6,03%	23,02	23,00	24,73	24,63
23/10/2024	279.628	-2,68%	23,66	22,985	23,83	23,23
22/10/2024	200.442	-1,28%	24,34	23,79	24,34	23,87
21/10/2024	229.863	0,37%	24,44	23,96	24,44	24,18
18/10/2024	259.751	-3,79%	24,95	23,95	24,97	24,09
17/10/2024	164.115	0,16%	24,74	24,45	25,09	25,04
16/10/2024	228.471	1,01%	25,10	24,92	25,23	25,00
15/10/2024	251.654	-3,85%	24,75	24,56	25,11	24,75
14/10/2024	121.205	-1,68%	25,83	25,51	25,90	25,74
11/10/2024	181.049	1,47%	25,74	25,74	26,22	26,18
10/10/2024	268.294	0,98%	25,55	25,18	25,81	25,80
09/10/2024	226.233	-0,35%	25,29	25,17	25,71	25,55
08/10/2024	215.144	-2,77%	26,11	25,36	26,11	25,64
07/10/2024	231.590	-0,64%	26,54	26,09	26,64	26,37
04/10/2024	199.954	1,38%	26,70	26,21	26,70	26,54
03/10/2024	286.078	2,11%	25,62	25,41	26,325	26,18
02/10/2024	221.987	0,87%	25,73	25,21	26,13	25,64
01/10/2024	273.800	2,21%	24,63	24,63	25,48	25,42
30/09/2024	480.521	0,36%	24,52	24,33	25,01	24,87
27/09/2024	236.865	3,08%	24,40	24,38	24,91	24,78
26/09/2024	312.497	-4,07%	24,55	23,87	24,59	24,04
25/09/2024	319.413	-3,99%	25,94	24,94	25,94	25,06
24/09/2024	262.706	-0,95%	27,04	26,09	27,04	26,10
23/09/2024	211.980	1,27%	26,06	25,87	26,58	26,35
20/09/2024	1.331.452	0,62%	25,84	25,65	26,37	26,02
19/09/2024	220.841	3,40%	26,14	25,25	26,14	25,86
18/09/2024	283.120	-1,92%	25,37	24,85	25,76	25,01
17/09/2024	362.416	6,47%	24,10	24,10	25,51	25,50
16/09/2024	365.931	3,23%	23,58	23,44	24,07	23,95
13/09/2024	341.821	1,53%	23,30	22,91	23,81	23,20
12/09/2024	264.702	1,65%	22,59	22,43	23,53	22,85
11/09/2024	239.966	0,31%	22,41	21,76	22,69	22,48
10/09/2024	232.024	-4,39%	23,42	22,29	23,42	22,41
09/09/2024	284.743	-0,68%	23,64	23,41	23,83	23,44
06/09/2024	240.365	-4,80%	24,82	23,56	25,10	23,60
05/09/2024	179.845	0,12%	25,01	24,53	25,04	24,79
04/09/2024	318.564	-1,16%	24,94	24,58	25,34	24,76
03/09/2024	304.676	-7,19%	26,39	24,93	26,39	25,05
02/09/2024	213.934	0,00%	27,10	26,63	27,10	26,99
30/08/2024	213.934	-1,10%	27,10	26,63	27,10	26,99
29/08/2024	164.610	0,89%	27,37	27,06	27,48	27,29
28/08/2024	188.927	-0,04%	26,67	26,44	27,08	27,05
27/08/2024	209.297	-0,92%	27,05	26,90	27,22	27,06
26/08/2024	299.621	1,71%	27,35	26,97	27,50	27,31
23/08/2024	207.474	4,35%	26,09	26,09	26,93	26,85
22/08/2024	192.309	-1,12%	26,12	25,64	26,18	25,73
21/08/2024	175.588	-0,04%	26,37	25,93	26,37	26,02
20/08/2024	152.658	-4,06%	27,00	26,00	27,00	26,03
19/08/2024	165.243	0,07%	27,13	27,00	27,39	27,13
16/08/2024	163.065	0,22%	26,88	26,69	27,23	27,11
15/08/2024	300.853	2,27%	27,00	26,82	27,41	27,05
14/08/2024	181.018	-0,19%	26,71	26,10	26,76	26,45
13/08/2024	222.028	-1,01%	26,66	25,72	26,66	26,50
12/08/2024	179.272	1,56%	26,45	26,27	27,00	26,77
09/08/2024	216.043	0,77%	26,19	25,95	26,45	26,36
08/08/2024	314.637	4,56%	25,23	25,23	26,20	26,16
07/08/2024	328.442	-0,12%	25,64	24,95	25,80	25,02
06/08/2024	288.575	-0,60%	25,24	24,89	25,44	25,05
05/08/2024	293.349	-4,65%	25,11	24,39	25,32	25,20
02/08/2024	297.483	-8,80%	27,89	26,08	27,89	26,43
01/08/2024	342.539	-3,46%	29,91	28,38	30,12	28,98
31/07/2024	395.634	3,02%	29,67	29,25	30,42	30,02
30/07/2024	335.050	0,28%	29,01	28,89	29,40	29,14
29/07/2024	397.292	-2,32%	29,69	28,79	29,98	29,06
26/07/2024	552.247	2,76%	29,23	28,89	30,41	29,75
25/07/2024	724.090	13,75%	25,75	25,75	29,16	28,95
24/07/2024	446.701	-2,90%	26,20	25,38	26,23	25,45
23/07/2024	353.358	0,23%	26,06	26,03	26,44	26,21
22/07/2024	243.771	1,04%	25,79	25,71	26,26	26,15
19/07/2024	328.392	-1,56%	26,09	25,80	26,57	25,88
18/07/2024	330.440	-0,30%	26,33	26,22	26,85	26,29
17/07/2024	409.832	-1,13%	26,68	26,36	27,26	26,37
16/07/2024	384.082	1,87%	26,03	25,96	26,85	26,67
15/07/2024	322.569	4,39%	25,44	25,26	26,45	26,18
12/07/2024	247.894	-0,24%	25,52	25,04	25,59	25,08
11/07/2024	161.474	4,06%	24,51	24,20	25,20	25,14
10/07/2024	182.040	0,67%	24,03	23,76	24,28	24,16
09/07/2024	205.592	-1,24%	24,08	23,92	24,23	24,00
08/07/2024	177.962	1,97%	23,73	23,73	24,39	24,30
05/07/2024	204.588	-0,83%	24,20	23,75	24,35	23,83
04/07/2024	132.073	0,00%	24,00	23,82	24,18	24,03
03/07/2024	132.073	1,05%	24,00	23,82	24,18	24,03
02/07/2024	249.495	1,11%	23,74	23,66	23,97	23,78
01/07/2024	403.700	-0,59%	23,77	23,17	23,77	23,52
28/06/2024	1.258.475	2,91%	23,25	23,17	23,78	23,66
27/06/2024	165.121	1,41%	22,88	22,76	23,10	22,99
26/06/2024	194.620	-0,61%	22,74	22,48	22,865	22,67
25/06/2024	198.564	0,75%	22,32	22,32	22,935	22,81
24/06/2024	218.562	2,82%	22,18	22,18	22,87	22,64
21/06/2024	1.237.649	1,38%	21,72	21,53	22,05	22,02
20/06/2024	224.610	0,00%	21,84	21,61	22,04	21,72
19/06/2024	234.172	0,00%	21,38	21,38	22,06	21,72
18/06/2024	234.172	2,79%	21,38	21,38	22,06	21,72
17/06/2024	215.255	1,18%	21,08	20,88	21,445	21,38