BiG | O banco que entende os seus valores.

Oceaneering International Inc (OII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	193.488	-0,33%	24,28	24,13	24,62	24,16
12/09/2025	187.221	-2,08%	25,15	24,24	25,15	24,26
11/09/2025	214.365	1,29%	23,99	23,99	24,77	24,76
10/09/2025	187.462	2,24%	24,35	23,84	24,49	24,44
09/09/2025	163.886	-0,58%	24,04	23,86	24,76	23,88
08/09/2025	205.874	-0,08%	24,11	23,50	24,255	24,04
05/09/2025	220.561	-2,51%	24,65	23,89	24,771	24,06
04/09/2025	292.772	4,18%	24,23	23,4301	24,79	24,68
03/09/2025	173.800	-2,55%	23,81	23,63	24,373	23,69
02/09/2025	292.406	-0,37%	24,37	23,76	24,58	24,31
29/08/2025	157.361	-0,81%	24,6399	24,26	24,71	24,40
28/08/2025	214.887	0,72%	24,99	24,20	24,99	24,60
27/08/2025	274.034	3,04%	23,68	23,68	24,435	24,40
26/08/2025	279.787	-1,41%	23,51	23,51	23,92	23,68
25/08/2025	176.146	0,19%	23,96	23,75	24,17	24,04
22/08/2025	212.713	4,40%	22,98	22,98	24,21	23,99
21/08/2025	177.322	1,91%	22,40	22,40	23,0951	22,97
20/08/2025	170.791	-0,11%	22,79	22,12	22,79	22,54
19/08/2025	218.459	-1,48%	23,02	22,43	23,06	22,57
18/08/2025	244.380	2,37%	22,518	22,175	23,085	22,91
15/08/2025	256.292	0,18%	22,34	22,045	22,54	22,38
14/08/2025	242.554	-0,09%	22,66	21,80	22,66	22,34
13/08/2025	295.039	1,09%	21,62	21,62	22,41	22,36
12/08/2025	266.790	3,41%	21,39	21,39	22,12	22,12
11/08/2025	263.578	0,14%	21,60	21,03	21,67	21,39
08/08/2025	232.287	-0,28%	21,59	21,31	21,885	21,36
07/08/2025	335.200	-2,15%	22,15	21,35	22,50	21,42
06/08/2025	378.298	-0,95%	22,21	21,75	22,5383	21,89
05/08/2025	264.174	1,52%	22,20	21,60	22,22	22,10
04/08/2025	372.791	2,81%	21,30	21,18	21,98	21,77
01/08/2025	402.601	-2,44%	21,60	20,81	21,635	21,17
31/07/2025	254.292	-3,11%	22,57	21,565	22,57	21,70
30/07/2025	318.763	-1,95%	22,82	22,1601	22,918	22,38
29/07/2025	367.225	-0,44%	22,80	22,47	23,77	22,82
28/07/2025	365.835	1,10%	22,80	22,735	23,28	22,92
25/07/2025	456.647	-5,34%	23,00	22,65	24,205	22,67
24/07/2025	913.774	6,78%	21,325	21,295	24,205	23,95
23/07/2025	564.305	6,15%	20,74	20,72	22,58	22,43
22/07/2025	430.891	1,73%	20,685	20,63	21,43	21,13
21/07/2025	449.071	1,47%	21,11	20,5974	21,11	20,77
18/07/2025	298.803	-0,58%	20,36	20,213	21,36	20,47
17/07/2025	366.776	0,54%	20,645	20,23	20,905	20,59
16/07/2025	317.284	-0,82%	21,175	19,8827	21,315	20,48
15/07/2025	246.894	-2,13%	21,67	20,65	22,50	20,65
14/07/2025	226.563	-3,79%	22,51	20,915	22,51	21,10
11/07/2025	377.596	0,92%	21,20	21,0785	22,225	21,93
10/07/2025	419.416	1,50%	21,64	21,0785	21,80	21,73
09/07/2025	242.710	-1,43%	20,98	20,98	21,83	21,41
08/07/2025	452.472	4,12%	21,12	20,64	21,83	21,72
07/07/2025	294.898	-3,90%	21,065	20,46	21,415	20,86
04/07/2025	128.287	-0,84%	21,29	21,24	21,5432	21,29
03/07/2025	128.238	-0,84%	21,38	20,49	21,58	21,31
02/07/2025	350.588	0,85%	20,72	20,33	21,70	21,47
01/07/2025	351.932	2,75%	20,84	20,33	21,705	21,29
30/06/2025	679.733	-0,62%	20,76	20,69	20,98	20,72
27/06/2025	328.422	-0,10%	20,53	20,44	21,48	20,85
26/06/2025	437.757	2,26%	20,68	20,28	21,01	20,85
25/06/2025	247.272	-2,30%	20,455	20,28	21,08	20,39
24/06/2025	253.527	0,82%	21,37	20,40	21,5378	20,87
23/06/2025	387.310	-3,00%	21,70	20,60	21,7093	20,70
20/06/2025	285.131	-1,07%	21,99	21,32	22,00	21,34
19/06/2025	367.752	-1,51%	21,775	21,535	22,03	21,56
18/06/2025	365.315	-1,51%	21,635	21,50	23,205	21,57
17/06/2025	362.265	2,24%	21,30	21,02	22,04	21,89
16/06/2025	375.113	-0,05%	21,20	21,02	21,54	21,41
13/06/2025	496.398	0,80%	20,71	20,57	22,31	21,42
12/06/2025	339.742	0,47%	20,79	20,48	21,3659	21,25
11/06/2025	346.198	2,08%	20,60	20,46	21,61	21,15
10/06/2025	194.930	2,32%	19,85	19,78	21,184	20,72
09/06/2025	302.656	-0,05%	20,70	19,78	20,70	20,25
06/06/2025	296.835	0,90%	19,72	19,69	20,645	20,26
05/06/2025	748.089	1,62%	20,34	19,665	20,525	20,08
04/06/2025	209.811	-2,52%	19,30	19,03	20,525	19,76
03/06/2025	220.369	4,97%	19,645	19,03	20,39	20,27
02/06/2025	262.940	1,26%	19,07	19,0101	19,80	19,31
30/05/2025	333.865	-1,27%	19,155	18,785	19,43	19,07
29/05/2025	268.066	1,36%	19,49	18,96	19,57	19,33
28/05/2025	271.578	-0,99%	18,815	18,81	19,57	19,07
27/05/2025	243.677	1,42%	19,05	18,81	19,3036	19,26
23/05/2025	201.030	0,00%	18,69	18,45	19,40	18,99
22/05/2025	246.744	0,48%	19,37	18,45	19,525	18,99
21/05/2025	231.713	-3,33%	19,635	18,804	19,80	18,90
20/05/2025	209.501	-1,01%	19,35	19,0601	19,77	19,55
19/05/2025	329.918	0,56%	19,19	19,07	19,77	19,75
16/05/2025	268.062	-1,21%	19,73	19,405	20,16	19,64
15/05/2025	274.008	-1,10%	19,76	19,46	20,34	19,88
14/05/2025	330.170	0,40%	20,005	19,76	20,34	20,10
13/05/2025	218.376	0,81%	20,46	19,62	20,64	20,02
12/05/2025	331.857	4,20%	19,6682	19,62	20,64	19,86
09/05/2025	311.737	0,42%	18,82	18,55	19,51	19,06
08/05/2025	303.616	3,26%	18,61	18,305	19,27	18,98
07/05/2025	208.014	-1,02%	18,64	18,28	18,95	18,38
06/05/2025	330.396	1,20%	18,45	18,28	18,98	18,57
05/05/2025	249.452	-3,52%	18,63	18,335	18,89	18,35
02/05/2025	307.382	1,98%	17,75	17,75	19,11	19,02
01/05/2025	470.055	5,07%	17,99	17,53	18,94	18,65
30/04/2025	500.578	-4,16%	17,91	17,53	18,68	17,75
29/04/2025	573.596	3,12%	17,845	17,58	18,68	18,50
28/04/2025	1.007.348	0,67%	17,61	17,58	18,05	17,94
25/04/2025	599.295	-0,56%	18,31	16,83	18,58	17,82