Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	354.419	0,56%	23,29	23,045	23,85	23,41
05/10/2023	423.193	-2,06%	23,82	23,26	24,30	23,28
04/10/2023	509.377	-4,77%	24,495	23,58	24,56	23,77
03/10/2023	303.191	1,30%	25,60	24,5412	25,01	24,96
02/10/2023	493.163	-4,20%	25,60	24,45	25,82	24,64
29/09/2023	505.406	-4,39%	26,77	25,60	27,0374	25,72
28/09/2023	446.679	-1,07%	27,00	26,36	27,0374	26,90
27/09/2023	881.524	4,46%	26,455	26,21	27,46	27,19
26/09/2023	1.137.122	1,52%	25,61	25,21	26,1486	26,03
25/09/2023	709.463	5,86%	24,65	24,7219	25,75	25,64
22/09/2023	438.998	2,07%	24,045	24,00	24,58	24,22
21/09/2023	448.929	-1,21%	24,00	23,24	24,19	23,73
20/09/2023	382.453	0,80%	25,17	23,81	24,54	24,02
19/09/2023	309.028	-3,21%	25,17	23,75	25,27	23,83
18/09/2023	188.969	-0,41%	24,855	24,58	25,27	24,62
15/09/2023	614.545	-1,48%	24,73	24,34	25,29	24,72
14/09/2023	344.713	0,40%	25,285	24,86	25,37	25,09
13/09/2023	610.946	-3,96%	26,16	24,815	26,30	24,99
12/09/2023	606.751	4,58%	25,12	25,005	26,13	26,02
11/09/2023	457.089	0,16%	25,135	24,40	25,2595	24,88
08/09/2023	530.524	-0,12%	24,56	24,26	25,07	24,84
07/09/2023	667.188	0,97%	24,315	23,98	25,60	24,87
06/09/2023	568.212	1,86%	24,315	23,98	24,76	24,63
05/09/2023	503.374	0,62%	23,28	23,79	24,54	24,18
04/09/2023	668.989	5,44%	23,28	22,42	24,75	24,03
01/09/2023	668.989	5,44%	23,28	22,42	24,75	24,03
31/08/2023	411.059	-1,04%	22,95	22,42	23,10	22,79
30/08/2023	605.616	3,69%	22,44	22,36	23,50	23,03
29/08/2023	228.683	2,35%	21,69	21,4567	22,30	22,21
28/08/2023	232.814	1,07%	21,59	21,45	22,31	21,70
25/08/2023	363.094	-1,51%	22,03	21,27	21,96	21,47
24/08/2023	373.713	-1,13%	21,885	21,68	22,525	21,80
23/08/2023	230.927	3,18%	21,06	20,79	22,055	22,05
22/08/2023	194.922	0,24%	21,35	21,08	22,09	21,37
21/08/2023	161.527	-0,56%	21,60	21,09	21,757	21,32
18/08/2023	159.628	1,80%	20,82	20,83	21,57	21,44
17/08/2023	303.851	-1,36%	21,68	20,78	21,98	21,06
16/08/2023	211.916	0,33%	21,52	21,29	21,66	21,35
15/08/2023	178.948	-1,12%	21,25	20,9801	21,38	21,28
14/08/2023	328.637	-2,05%	21,70	21,19	21,8699	21,52
11/08/2023	335.817	3,15%	21,70	21,53	22,21	21,97
10/08/2023	809.788	0,95%	20,96	20,89	22,168	21,30
09/08/2023	358.171	-0,10%	21,39	21,05	21,9301	21,10
08/08/2023	365.826	1,30%	21,43	20,20	21,12	21,12
07/08/2023	375.626	-2,66%	21,43	20,50	21,459	20,85
04/08/2023	286.281	-0,09%	21,56	21,19	21,88	21,42
03/08/2023	306.279	-0,28%	21,57	21,28	21,73	21,44
02/08/2023	318.917	-1,60%	22,50	20,99	21,72	21,50
01/08/2023	520.806	-2,67%	22,50	21,41	22,34	21,85
31/07/2023	387.057	1,08%	22,50	22,20	22,81	22,45
28/07/2023	370.480	5,36%	21,27	21,27	22,23	22,21
27/07/2023	1.223.094	-10,83%	21,08	20,57	22,49	21,08
26/07/2023	385.208	-0,09%	23,52	23,11	23,75	23,64
25/07/2023	256.547	0,42%	23,52	23,36	23,805	23,66
24/07/2023	264.867	1,90%	23,25	23,07	23,75	23,56
21/07/2023	249.662	-0,82%	23,31	22,8701	23,45	23,12
20/07/2023	301.292	0,65%	23,31	22,802	23,535	23,31
19/07/2023	319.169	-0,09%	23,11	22,85	23,555	23,16
18/07/2023	533.400	4,04%	22,21	22,13	23,555	23,18
17/07/2023	247.301	1,04%	22,01	21,87	22,525	22,28
14/07/2023	217.694	-1,25%	22,28	21,845	22,319	22,05
13/07/2023	393.497	0,22%	22,38	21,975	22,69	22,33
12/07/2023	505.373	-0,71%	22,75	21,97	22,90	22,28
11/07/2023	656.261	2,05%	21,65	21,832	22,55	22,44
10/07/2023	913.358	2,14%	21,65	21,521	22,825	21,99
07/07/2023	966.125	13,14%	19,33	19,08	21,715	21,53
06/07/2023	306.338	-0,94%	19,04	18,57	19,195	19,03
05/07/2023	369.880	-0,36%	19,29	19,15	19,83	19,21
04/07/2023	216.423	3,10%	18,755	18,72	19,29	19,28
03/07/2023	216.423	3,10%	18,755	18,72	19,29	19,28
30/06/2023	386.042	2,75%	18,27	18,125	18,745	18,70
29/06/2023	156.259	1,68%	18,14	18,03	18,445	18,20
28/06/2023	159.383	0,06%	17,78	17,58	17,925	17,90
27/06/2023	174.229	0,45%	17,75	17,70	18,16	17,89
26/06/2023	250.649	3,97%	17,16	17,065	18,02	17,81
23/06/2023	329.978	-1,49%	17,90	16,80	17,24	17,14
22/06/2023	216.042	-3,92%	17,90	17,33	17,905	17,40
21/06/2023	331.022	2,32%	17,56	17,59	18,48	18,11
20/06/2023	335.165	-1,50%	17,77	17,165	18,015	17,70
19/06/2023	301.735	0,96%	17,89	17,28	18,015	17,97
16/06/2023	301.735	0,96%	17,89	17,28	18,015	17,97
15/06/2023	147.721	2,18%	17,53	17,46	17,85	17,80
14/06/2023	171.970	-1,42%	17,86	17,25	17,88	17,42
13/06/2023	216.678	0,68%	17,92	17,66	18,56	17,67
12/06/2023	380.478	-1,46%	17,46	17,14	17,62	17,55
09/06/2023	173.655	-1,87%	17,96	17,7119	18,29	17,81
08/06/2023	226.892	1,23%	18,02	17,85	18,51	18,15
07/06/2023	185.375	3,58%	17,385	17,46	18,06	17,93
06/06/2023	200.078	1,76%	16,72	16,61	17,64	17,31
05/06/2023	195.593	-1,73%	15,41	16,68	17,67	17,01
02/06/2023	286.486	7,05%	15,41	16,53	17,53	17,31
01/06/2023	182.424	5,62%	15,41	15,33	16,205	16,17
31/05/2023	178.389	-3,07%	16,19	15,71	16,10	15,31
30/05/2023	178.389	-3,07%	16,19	15,71	16,10	15,81
29/05/2023	157.966	1,30%	16,19	16,01	16,375	16,31
26/05/2023	157.966	1,30%	16,19	16,01	16,375	16,31
25/05/2023	210.951	-4,68%	16,41	15,88	16,46	16,10
24/05/2023	220.078	1,32%	16,74	16,36	16,98	16,89
23/05/2023	289.048	0,97%	16,58	16,35	16,89	16,67
22/05/2023	150.654	1,41%	16,38	16,21	16,73	16,51