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 > >>
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
17/02/2025	174.394	0,00%	25,54	25,31	25,79	25,48
14/02/2025	189.578	0,59%	25,515	25,285	25,78	25,47
13/02/2025	234.082	1,69%	24,90	24,69	25,37	25,33
12/02/2025	191.859	-3,07%	25,20	24,895	25,355	24,91
11/02/2025	203.028	1,22%	25,45	25,40	25,99	25,70
10/02/2025	284.715	2,79%	25,10	24,93	25,765	25,39
07/02/2025	189.947	0,16%	24,66	24,62	25,07	24,70
06/02/2025	435.732	-2,68%	25,41	24,33	25,62	24,66
05/02/2025	364.611	-0,28%	25,41	25,165	25,7545	25,34
04/02/2025	300.975	2,75%	24,66	24,62	25,55	25,41
03/02/2025	218.505	-0,48%	25,47	24,00	25,02	24,73
31/01/2025	225.087	-2,05%	25,42	24,48	25,43	24,85
30/01/2025	266.168	0,40%	25,36	25,0396	25,52	25,37
29/01/2025	169.536	-0,82%	25,32	25,13	25,67	25,27
28/01/2025	224.857	-0,59%	25,74	25,13	25,89	25,48
27/01/2025	214.317	-3,10%	26,30	25,555	26,55	25,63
24/01/2025	280.753	0,08%	26,63	26,235	26,79	26,45
23/01/2025	279.930	0,27%	26,63	26,28	26,74	26,43
22/01/2025	619.523	-2,73%	26,92	26,32	27,04	26,36
21/01/2025	321.365	1,57%	26,55	26,19	27,18	27,10
20/01/2025	240.319	0,00%	26,55	26,51	26,97	26,68
17/01/2025	187.321	1,91%	26,50	26,40	26,98	26,68
16/01/2025	318.812	-3,43%	27,10	25,995	27,20	26,18
15/01/2025	256.935	3,04%	26,60	26,45	27,23	27,11
14/01/2025	699.661	1,19%	25,99	25,39	26,33	26,31
13/01/2025	561.188	-1,52%	25,99	25,81	26,615	26,00
09/01/2025	258.826	-4,05%	27,57	26,40	27,53	26,40
08/01/2025	257.145	-2,97%	27,58	26,91	27,53	27,07
07/01/2025	246.098	1,93%	27,56	27,06	27,93	27,93
06/01/2025	267.219	-0,07%	27,56	27,255	28,305	27,40
03/01/2025	231.337	0,99%	27,44	26,77	27,425	27,42
02/01/2025	301.139	4,10%	26,67	26,53	27,23	27,15
31/12/2024	0	1,52%	25,79	25,72	26,27	26,08
30/12/2024	305.372	1,94%	25,20	24,82	26,78	26,78
27/12/2024	240.199	-0,44%	25,22	24,98	25,50	25,20
26/12/2024	200.437	1,08%	25,16	24,515	25,48	25,31
24/12/2024	0	0,16%	24,86	24,485	25,11	25,04
23/12/2024	268.591	0,98%	24,555	24,41	24,82	24,79
20/12/2024	325.124	1,07%	25,05	23,78	24,93	24,55
19/12/2024	302.311	-1,58%	25,05	24,21	25,2799	24,24
18/12/2024	0	-2,61%	25,01	24,485	25,775	24,63
17/12/2024	376.899	-0,36%	25,01	24,65	25,34	25,29
16/12/2024	339.605	-1,89%	26,11	25,15	26,05	25,38
13/12/2024	278.592	-0,96%	27,00	25,85	26,22	25,87
12/12/2024	309.475	-3,97%	27,00	26,00	27,16	26,12
11/12/2024	284.749	1,61%	27,04	26,755	27,725	27,20
10/12/2024	377.499	-0,63%	27,55	26,66	27,66	26,77
09/12/2024	305.735	-0,52%	27,55	26,925	27,82	26,94
06/12/2024	379.222	-4,48%	28,12	26,99	28,41	27,09
05/12/2024	509.352	-1,29%	28,835	28,03	28,835	28,36
04/12/2024	464.405	-5,56%	30,32	28,42	30,425	28,73
03/12/2024	275.280	-0,49%	30,81	30,14	30,8829	30,42
02/12/2024	350.761	2,00%	30,33	29,71	30,79	30,58