BiG | O banco que entende os seus valores.

Oceaneering International Inc (OII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	940.096	3,76%	17,835	16,83	18,76	17,92
23/04/2025	500.145	-0,63%	17,42	16,88	18,127	17,27
22/04/2025	701.866	-0,23%	17,52	16,88	17,78	17,38
21/04/2025	656.768	-2,68%	17,41	17,14	17,675	17,42
17/04/2025	231.122	3,65%	17,12	17,00	18,12	17,90
16/04/2025	320.741	1,89%	16,88	16,74	17,545	17,27
15/04/2025	245.177	-0,18%	16,88	16,74	17,34	16,95
14/04/2025	281.163	-0,12%	17,32	16,66	17,38	16,98
11/04/2025	432.631	4,17%	16,25	16,01	17,08	17,00
10/04/2025	520.287	-9,74%	16,94	15,85	17,24	16,32
09/04/2025	1.230.719	13,35%	17,945	15,46	18,43	18,08
08/04/2025	524.807	-6,71%	17,945	15,64	18,02	15,95
07/04/2025	655.651	-0,41%	18,39	15,7429	18,22	17,07
04/04/2025	824.386	-12,69%	18,53	16,68	18,68	17,14
03/04/2025	395.100	-13,02%	20,99	19,53	21,23	19,63
02/04/2025	321.928	1,26%	21,675	21,955	22,685	22,55
01/04/2025	244.365	2,11%	21,675	21,55	22,31	22,27
31/03/2025	296.938	0,97%	21,28	21,14	21,94	21,81
28/03/2025	247.252	-1,68%	21,93	21,34	21,93	21,60
27/03/2025	451.777	-0,99%	22,04	21,59	22,137	21,97
26/03/2025	296.919	0,77%	22,42	22,03	22,88	22,18
25/03/2025	390.405	-0,63%	22,09	21,97	22,32	22,01
24/03/2025	282.396	3,02%	21,785	21,73	22,23	22,15
21/03/2025	275.590	-1,10%	21,595	21,44	21,98	21,50
20/03/2025	376.606	0,84%	21,29	21,30	21,98	21,74
19/03/2025	490.394	2,67%	21,15	21,08	21,685	21,56
18/03/2025	370.197	1,89%	20,59	20,58	21,095	21,00
17/03/2025	672.717	2,33%	20,29	19,96	20,74	20,61
14/03/2025	601.704	2,97%	19,66	19,60	20,25	20,14
13/03/2025	744.074	1,03%	19,66	19,295	20,22	19,56
12/03/2025	390.281	1,04%	19,12	19,285	19,81	19,36
11/03/2025	586.954	0,10%	19,12	18,98	19,59	19,16
10/03/2025	594.531	-4,01%	19,795	18,87	19,98	19,14
07/03/2025	600.116	3,80%	19,49	19,15	19,97	19,95
06/03/2025	791.812	-2,49%	19,49	19,05	19,62	19,22
05/03/2025	600.459	-2,18%	20,25	19,035	20,06	19,71
04/03/2025	475.905	-2,80%	20,25	19,62	20,50	20,15
03/03/2025	449.806	-6,25%	22,50	20,555	22,20	20,73
28/02/2025	445.100	-2,34%	22,28	21,86	22,45	22,09
27/02/2025	504.232	2,12%	22,28	22,128	22,90	22,62
26/02/2025	509.369	-0,23%	22,16	21,995	22,46	22,15
25/02/2025	684.690	0,50%	22,11	22,01	22,57	22,20
24/02/2025	479.374	-2,94%	24,15	22,09	22,508	22,09
21/02/2025	562.963	-6,71%	24,285	22,35	24,285	22,76
20/02/2025	703.531	-4,09%	24,51	23,8507	25,591	24,15
19/02/2025	519.885	-1,99%	25,60	25,035	25,68	25,18
18/02/2025	527.502	0,82%	25,60	25,60	26,11	25,69