Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	404.659	-2,42%	22,095	21,245	22,17	21,38
26-02-2024	432.940	-0,27%	21,73	21,325	22,16	21,91
23-02-2024	758.518	-2,49%	21,92	20,60	22,90	21,97
22-02-2024	344.672	2,78%	21,92	21,92	22,595	22,53
21-02-2024	178.455	1,11%	21,95	21,65	22,22	21,92
20-02-2024	266.172	-1,68%	21,84	21,41	22,23	21,68
19-02-2024	321.565	0,00%	21,76	21,35	22,26	22,05
16-02-2024	321.565	6,16%	21,76	21,35	22,26	22,05
15-02-2024	252.058	4,91%	20,83	20,81	21,86	21,79
14-02-2024	162.613	0,34%	20,98	20,655	21,135	20,77
13-02-2024	185.328	-2,31%	20,99	20,42	21,13	20,70
12-02-2024	156.886	2,71%	20,50	20,94	21,30	21,19
09-02-2024	162.413	0,68%	20,50	20,30	20,70	20,63
08-02-2024	198.245	2,30%	20,14	19,885	20,585	20,49
07-02-2024	195.190	-1,09%	20,36	19,775	20,45	20,03
06-02-2024	199.856	0,15%	20,86	20,185	20,50	20,25
05-02-2024	249.199	0,30%	20,86	19,76	20,44	20,22
02-02-2024	328.566	-3,40%	20,86	20,16	20,77	20,16
01-02-2024	581.299	0,43%	20,86	20,49	20,97	20,87
31-01-2024	451.250	-2,67%	21,24	20,70	21,32	20,78
30-01-2024	409.036	-1,11%	21,50	20,24	21,38	21,35
29-01-2024	168.812	0,37%	21,50	21,24	21,585	21,59
26-01-2024	169.546	1,22%	21,28	21,06	21,61	21,51
25-01-2024	396.946	1,87%	21,205	20,68	21,30	21,25
24-01-2024	551.328	0,87%	21,00	20,462	21,06	20,86
23-01-2024	309.020	0,44%	20,52	20,65	20,93	20,68
22-01-2024	293.030	1,88%	20,20	20,2225	20,76	20,59
19-01-2024	337.821	0,90%	20,22	19,79	20,22	20,21
18-01-2024	285.273	3,04%	19,51	19,51	20,08	20,03
17-01-2024	354.389	0,57%	19,035	18,96	19,71	19,44
16-01-2024	285.479	-1,88%	19,48	19,22	19,585	19,33
15-01-2024	251.498	2,77%	19,64	19,165	19,72	19,70
12-01-2024	251.498	2,77%	19,64	19,165	19,72	19,70
11-01-2024	302.047	0,31%	19,20	18,95	19,255	19,17
10-01-2024	243.266	-2,00%	19,38	18,99	19,43	19,11
09-01-2024	224.158	-4,46%	20,19	19,42	20,17	19,50
08-01-2024	290.632	-1,69%	20,28	19,68	20,41	20,41
05-01-2024	278.517	2,72%	20,36	20,33	20,785	20,76
04-01-2024	174.139	-1,99%	20,70	20,135	20,79	20,21
03-01-2024	283.924	-0,15%	20,57	20,49	21,06	20,62
02-01-2024	183.626	-2,96%	21,52	20,59	21,59	20,65
29-12-2023	190.982	-1,57%	21,52	21,175	22,195	21,28
28-12-2023	201.097	-3,14%	22,14	21,585	22,195	21,62
27-12-2023	142.111	0,23%	21,845	22,15	22,41	22,32
26-12-2023	164.305	3,10%	21,845	21,83	22,37	22,27
22-12-2023	222.577	-0,55%	21,21	21,44	21,98	21,60
21-12-2023	269.262	2,36%	21,21	21,14	21,73	21,72
20-12-2023	349.975	0,19%	20,77	21,05	21,725	21,22
19-12-2023	191.776	2,37%	20,77	20,66	21,205	21,18
18-12-2023	169.316	1,17%	20,92	20,65	21,28	20,69
15-12-2023	232.189	0,05%	20,45	20,11	20,495	20,45
14-12-2023	187.882	4,07%	19,20	20,12	20,56	20,44
13-12-2023	152.898	3,53%	19,05	18,815	19,68	19,64
12-12-2023	324.199	-2,72%	19,05	18,67	19,22	18,97
11-12-2023	249.172	0,67%	19,40	19,38	19,80	19,50
08-12-2023	183.923	1,31%	19,39	19,1452	19,54	19,37
07-12-2023	264.375	-0,31%	19,40	18,84	19,465	19,12
06-12-2023	339.347	-5,84%	20,64	19,15	20,53	19,18
05-12-2023	173.729	-1,55%	20,64	20,25	20,67	20,37
04-12-2023	339.855	0,19%	20,53	20,27	20,70	20,69
01-12-2023	328.974	-0,05%	20,53	20,49	21,2899	20,65
30-11-2023	430.325	-0,58%	21,21	20,56	21,72	20,66
29-11-2023	230.271	-0,43%	21,21	20,72	21,30	20,78
28-11-2023	258.243	0,19%	20,79	20,59	21,06	20,87
27-11-2023	300.994	-0,53%	20,82	20,59	20,925	20,83
24-11-2023	117.070	0,68%	20,70	20,795	21,18	20,80
23-11-2023	156.237	-2,26%	20,25	20,01	20,72	20,33
22-11-2023	152.975	-0,67%	20,25	20,01	20,72	20,66
21-11-2023	317.741	-1,05%	20,76	20,601	21,03	20,80
20-11-2023	175.668	0,53%	21,07	20,94	21,27	21,02
17-11-2023	214.303	2,70%	20,74	20,55	21,06	20,91
16-11-2023	564.479	-5,43%	22,11	20,03	21,345	20,36
15-11-2023	256.345	-2,89%	21,87	21,50	22,34	21,53
14-11-2023	340.223	2,78%	21,87	21,72	22,21	22,17
13-11-2023	202.131	0,09%	21,50	21,32	21,71	21,57
10-11-2023	231.993	1,60%	21,58	21,20	21,76	21,55
09-11-2023	349.876	0,90%	21,315	20,945	21,565	21,21
08-11-2023	387.679	1,40%	20,615	20,46	21,07	21,02
07-11-2023	753.968	-6,96%	23,025	20,675	23,085	20,73
06-11-2023	242.066	-2,24%	23,025	22,26	23,085	22,28
03-11-2023	347.520	-0,74%	23,00	22,53	23,10	22,79
02-11-2023	435.004	3,70%	22,21	21,79	23,40	22,96
01-11-2023	300.441	0,68%	22,21	21,80	22,44	22,14
31-10-2023	703.809	-2,53%	22,38	21,63	22,585	21,99
30-10-2023	599.884	-2,63%	22,18	22,25	23,7656	22,56
27-10-2023	344.081	4,88%	22,18	22,18	23,55	23,20
26-10-2023	1.553.262	-8,33%	23,20	21,54	23,4185	22,12
25-10-2023	549.301	-2,82%	24,86	24,12	24,9499	24,13
24-10-2023	377.962	0,40%	24,78	24,7299	25,17	24,83
23-10-2023	294.002	-0,76%	24,70	24,33	25,20	24,73
20-10-2023	350.278	-2,81%	25,46	24,69	25,96	24,92
19-10-2023	333.918	-0,47%	26,09	25,08	25,96	25,64
18-10-2023	293.494	-1,00%	25,59	25,615	26,285	25,76
17-10-2023	400.696	1,64%	25,385	25,25	26,24	26,02
16-10-2023	336.794	2,16%	25,385	25,022	25,84	25,60
13-10-2023	291.124	0,20%	25,74	25,06	25,609	25,06
12-10-2023	390.773	-0,12%	24,51	24,922	25,50	25,01
11-10-2023	486.325	0,48%	24,51	24,46	25,035	25,04
10-10-2023	390.649	1,80%	24,50	24,465	25,295	24,92
09-10-2023	455.094	4,57%	24,14	24,12	26,04	24,48