Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	130.737	0,19%	16,50	16,10	16,58	16,28
18-05-2023	180.534	-0,92%	16,17	15,74	16,26	16,25
17-05-2023	169.785	1,11%	16,26	16,07	16,56	16,40
16-05-2023	256.549	-1,46%	16,26	15,97	16,39	16,22
15-05-2023	174.588	1,61%	16,37	16,305	16,81	16,46
12-05-2023	144.803	0,19%	16,37	16,07	16,545	16,20
11-05-2023	208.859	-4,77%	16,56	16,00	16,87	16,17
10-05-2023	254.249	0,24%	17,05	16,65	17,12	16,98
09-05-2023	106.752	0,00%	16,65	16,65	17,12	16,94
08-05-2023	213.663	-0,59%	17,41	16,87	17,51	16,94
05-05-2023	209.017	3,15%	17,08	16,91	17,56	17,04
04-05-2023	171.044	0,79%	16,30	16,11	16,615	16,52
03-05-2023	214.261	0,31%	16,155	16,01	16,83	16,39
02-05-2023	470.776	-4,95%	16,96	16,20	16,90	16,34
01-05-2023	320.433	-3,05%	17,46	16,9899	17,59	17,19
28-04-2023	227.850	2,96%	17,12	16,84	17,88	17,73
27-04-2023	432.449	2,44%	16,81	16,71	17,38	17,22
26-04-2023	410.222	-1,47%	17,57	16,725	17,48	16,81
25-04-2023	374.496	-4,00%	17,57	17,04	17,56	17,06
24-04-2023	242.744	4,28%	16,96	16,90	17,85	17,77
21-04-2023	293.523	-3,02%	17,51	17,04	17,57	17,04
20-04-2023	330.695	-1,57%	17,50	17,325	17,74	17,57
19-04-2023	197.996	-1,87%	17,98	17,47	18,13	17,85
18-04-2023	196.576	0,00%	18,185	17,965	18,26	18,19
17-04-2023	137.131	0,28%	18,20	17,955	18,21	18,19
14-04-2023	241.387	0,50%	18,04	17,88	18,30	18,14
13-04-2023	238.630	-0,72%	18,19	18,05	18,305	18,05
12-04-2023	265.978	2,31%	17,86	17,835	18,325	18,18
11-04-2023	214.394	1,02%	17,68	17,38	18,055	17,77
10-04-2023	203.325	2,33%	17,44	17,29	17,91	17,59
06-04-2023	164.017	-1,49%	17,41	17,15	17,41	17,19
05-04-2023	213.691	0,00%	17,50	17,06	17,61	17,45
04-04-2023	275.157	-4,70%	18,20	17,15	18,21	17,45
03-04-2023	398.590	3,86%	18,78	18,11	18,94	18,31
31-03-2023	237.013	1,03%	17,65	17,43	17,755	17,63
30-03-2023	292.312	-0,51%	17,50	17,355	17,76	17,45
29-03-2023	150.251	0,34%	17,58	17,27	17,745	17,54
28-03-2023	282.508	2,70%	16,80	16,80	17,64	17,48
27-03-2023	296.661	5,13%	16,57	16,28	17,18	17,02
24-03-2023	319.242	-1,46%	15,85	15,84	16,375	16,19
23-03-2023	519.322	-3,01%	17,24	16,20	17,35	16,43
22-03-2023	453.424	-4,78%	17,785	16,955	17,71	16,94
21-03-2023	607.181	4,22%	17,60	17,60	18,17	17,79
20-03-2023	443.650	3,14%	16,88	16,88	17,295	17,07
17-03-2023	468.414	-3,56%	16,83	16,36	16,91	16,55
16-03-2023	360.109	1,72%	16,20	16,135	17,37	17,16
15-03-2023	646.333	-6,74%	17,02	16,42	17,45	16,87
14-03-2023	444.322	1,40%	18,31	17,61	18,77	18,09
13-03-2023	452.146	-6,30%	19,335	17,71	18,72	17,84
10-03-2023	366.353	-2,31%	19,335	18,89	19,72	19,04
09-03-2023	529.959	-7,28%	21,30	19,425	21,33	19,49
08-03-2023	313.383	-1,13%	21,21	20,66	21,33	21,02
07-03-2023	435.802	-2,03%	21,60	21,00	21,70	21,26
06-03-2023	387.095	-1,85%	21,95	21,3515	22,10	21,70
03-03-2023	315.755	1,52%	21,47	21,32	22,26	22,11
02-03-2023	418.747	2,06%	21,37	21,31	21,92	21,78
01-03-2023	276.379	2,15%	20,93	20,75	21,435	21,34
28-02-2023	560.795	-2,79%	21,60	20,75	21,90	20,89
27-02-2023	610.803	8,59%	20,03	19,94	21,5694	21,49
24-02-2023	842.721	3,40%	18,60	18,05	19,82	19,79
23-02-2023	571.059	3,40%	18,80	18,77	19,37	19,14
22-02-2023	598.498	-5,75%	19,425	18,29	19,70	18,51
21-02-2023	543.436	-1,55%	19,875	19,575	20,33	19,64
20-02-2023	401.414	-5,32%	20,57	19,67	20,88	19,95
17-02-2023	401.414	-5,32%	20,57	19,67	20,88	19,95
16-02-2023	289.622	-0,14%	20,965	20,91	21,415	21,07
15-02-2023	508.513	-1,08%	21,09	20,6078	21,20	21,10
14-02-2023	205.339	-0,98%	21,225	21,01	21,96	21,33
13-02-2023	326.300	0,89%	20,86	20,70	21,70	21,54
10-02-2023	175.331	2,69%	20,74	21,00	21,42	21,35
09-02-2023	253.583	-3,93%	21,57	20,735	21,58	20,79
08-02-2023	195.466	2,17%	21,19	21,14	21,85	21,64
07-02-2023	248.909	2,37%	20,92	20,65	21,39	21,18
06-02-2023	369.340	-0,05%	20,73	20,26	20,965	20,69
03-02-2023	504.023	2,78%	20,33	20,25	21,40	20,70
02-02-2023	639.718	-3,91%	20,80	19,94	20,95	20,14
01-02-2023	548.155	-1,83%	21,22	20,17	21,365	20,96
31-01-2023	560.052	2,94%	20,76	20,69	21,5901	21,35
30-01-2023	383.953	-0,91%	20,395	19,71	20,85	20,74
27-01-2023	666.124	2,15%	20,395	20,315	21,19	20,93
26-01-2023	366.549	3,49%	19,94	19,47	20,505	20,49
25-01-2023	698.735	3,99%	18,89	18,63	20,02	19,80
24-01-2023	227.626	-0,21%	18,705	18,705	19,27	19,04
23-01-2023	311.223	1,49%	19,04	18,925	19,38	19,08
20-01-2023	328.083	1,24%	18,78	18,29	18,965	18,80
19-01-2023	424.783	1,20%	18,24	18,10	18,71	18,57
18-01-2023	766.177	-8,30%	20,10	18,27	20,155	18,35
17-01-2023	347.167	4,87%	19,285	19,25	20,02	20,01
16-01-2023	515.082	-0,26%	19,09	18,58	19,305	19,08
13-01-2023	515.082	-0,26%	19,09	18,58	19,305	19,08
12-01-2023	775.805	3,86%	18,47	18,37	19,56	19,13
11-01-2023	995.509	1,26%	18,32	17,92	18,81	18,42
10-01-2023	663.143	6,00%	17,05	16,88	18,46	18,19
09-01-2023	695.062	-0,87%	17,665	16,58	17,68	17,16
06-01-2023	431.778	0,46%	17,53	17,2311	17,95	17,31
05-01-2023	255.526	2,13%	16,76	16,44	17,38	17,23
04-01-2023	351.690	-0,18%	16,565	16,48	16,935	16,87
03-01-2023	862.302	-3,37%	17,60	16,395	17,785	16,90
02-01-2023	364.618	0,23%	17,225	17,14	17,55	17,49
30-12-2022	364.618	0,23%	17,225	17,14	17,55	17,49