Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	300.739	5,25%	16,465	16,46	17,45	17,45
28-12-2022	397.643	-4,77%	17,29	16,28	17,47	16,58
27-12-2022	357.311	3,57%	16,97	16,97	17,515	17,41
23-12-2022	91.307	2,07%	16,22	16,06	16,37	16,28
22-12-2022	314.954	-1,67%	16,385	15,37	16,419	15,95
21-12-2022	466.149	6,01%	15,70	15,50	16,25	16,22
20-12-2022	393.264	4,51%	14,695	14,63	15,49	15,30
19-12-2022	304.515	1,11%	14,67	14,45	14,74	14,64
16-12-2022	566.727	-2,36%	14,335	14,01	14,54	14,48
15-12-2022	356.769	-0,20%	14,645	14,37	14,8975	14,83
14-12-2022	328.475	0,20%	14,985	14,58	15,20	14,86
13-12-2022	461.662	7,46%	14,27	14,11	14,91	14,83
12-12-2022	446.071	2,76%	13,50	13,45	13,93	13,80
09-12-2022	623.136	-4,71%	14,065	13,43	14,35	13,57
08-12-2022	468.676	-1,11%	14,70	14,12	14,87	14,24
07-12-2022	794.346	-2,11%	14,70	14,27	14,88	14,40
06-12-2022	1.168.236	-1,61%	14,86	14,68	15,06	14,71
05-12-2022	2.446.493	-3,27%	15,72	14,87	15,795	14,95
02-12-2022	740.640	1,11%	15,23	15,13	15,595	15,45
01-12-2022	1.129.065	0,59%	14,78	15,155	15,70	15,28
30-11-2022	1.195.982	3,33%	14,78	14,56	15,315	15,19
29-11-2022	1.102.858	2,08%	14,48	14,615	15,06	14,70
28-11-2022	2.980.236	-3,22%	14,16	14,10	14,70	14,372
25-11-2022	1.670.444	0,82%	14,765	14,735	14,99	14,85
24-11-2022	1.756.298	-0,88%	14,39	14,33	14,84	14,73
23-11-2022	1.756.298	-0,88%	14,39	14,33	14,84	14,73
22-11-2022	822.724	1,71%	14,99	14,57	15,06	14,86
21-11-2022	4.190.250	-2,99%	14,91	13,93	14,85	14,61
18-11-2022	2.791.443	-1,44%	14,91	14,73	15,1283	15,06
17-11-2022	1.658.264	3,10%	14,43	14,29	15,29	15,28
16-11-2022	1.084.235	0,34%	14,52	14,50	14,88	14,82
15-11-2022	1.300.599	4,82%	14,32	14,21	14,90	14,78
14-11-2022	580.154	1,20%	14,23	14,27	14,98	14,31
11-11-2022	349.162	4,88%	14,23	14,50	15,06	14,83
10-11-2022	340.617	2,28%	14,23	13,9789	14,48	14,14
09-11-2022	366.828	-5,80%	14,27	13,725	14,585	13,81
08-11-2022	387.195	10,70%	14,21	14,06	14,70	15,00
07-11-2022	428.950	3,80%	13,79	13,835	14,305	14,22
04-11-2022	327.439	2,13%	13,04	13,4296	13,95	13,695
03-11-2022	328.988	3,87%	13,04	12,8682	13,515	13,41
02-11-2022	673.963	-3,78%	14,17	12,935	13,79	13,00
01-11-2022	640.762	0,67%	14,17	13,58	14,205	13,60
31-10-2022	855.558	5,19%	13,30	13,26	14,255	13,99
28-10-2022	573.766	0,57%	13,105	13,03	13,44	13,295
27-10-2022	1.419.710	8,91%	12,30	12,12	13,92	13,08
26-10-2022	695.433	9,56%	10,91	10,85	11,4481	11,23
25-10-2022	645.091	2,01%	10,40	10,27	10,775	10,68
24-10-2022	348.130	3,15%	10,10	10,02	10,495	10,47
21-10-2022	474.008	5,61%	9,79	9,66	10,255	10,16
20-10-2022	286.292	-0,31%	9,79	9,50	9,8999	9,61
19-10-2022	1.065.714	6,76%	9,23	9,07	9,64	9,64
18-10-2022	368.934	0,44%	9,18	8,93	9,42	9,04
17-10-2022	373.726	2,04%	9,00	8,90	9,14	9,00
14-10-2022	854.245	-2,33%	8,60	8,68	9,16	8,80
13-10-2022	877.148	7,66%	8,60	8,49	9,20	9,00
12-10-2022	334.381	-0,35%	8,64	8,36	8,66	8,57
11-10-2022	236.531	-1,91%	8,67	8,5478	8,91	8,73
10-10-2022	302.290	-4,71%	9,42	8,79	9,44	8,90
07-10-2022	428.531	-2,61%	9,51	9,21	9,63	9,33
06-10-2022	339.630	2,51%	9,55	9,16	9,70	9,585
05-10-2022	436.672	1,70%	9,40	9,215	9,62	9,59
04-10-2022	532.346	5,01%	9,15	8,92	9,515	9,44
03-10-2022	1.022.492	12,94%	8,24	8,24	8,99	8,99
30-09-2022	390.279	-1,66%	7,98	7,855	8,115	7,961
29-09-2022	685.216	2,92%	7,92	7,69	8,12	8,12
28-09-2022	498.250	2,23%	7,57	7,765	8,05	7,88
27-09-2022	314.795	4,33%	7,57	7,525	7,86	7,71
26-09-2022	373.266	-4,20%	7,61	7,25	7,66	7,30
23-09-2022	565.665	-8,07%	7,87	7,4325	7,88	7,63
22-09-2022	378.106	-1,07%	8,68	8,245	8,685	8,31
21-09-2022	251.627	-3,01%	8,91	8,39	8,94	8,39
20-09-2022	480.991	-5,88%	9,02	8,52	9,045	8,65
19-09-2022	245.474	-1,34%	9,10	9,08	9,46	9,19
16-09-2022	727.667	-2,20%	9,48	9,055	9,495	9,34
15-09-2022	381.432	-2,46%	9,48	9,33	9,63	9,52
14-09-2022	378.278	6,20%	9,44	9,36	9,77	9,77
13-09-2022	394.596	-6,55%	9,62	9,03	9,69	9,20
12-09-2022	366.648	-0,46%	9,935	9,71	10,02	9,83
09-09-2022	521.209	11,16%	9,18	9,17	9,965	9,86
08-09-2022	360.738	-1,34%	8,86	8,78	9,10	8,86
07-09-2022	360.632	-2,02%	8,86	8,615	8,99	8,98
06-09-2022	308.873	6,05%	9,55	9,09	9,63	9,17
05-09-2022	228.853	6,05%	9,23	9,06	9,41	9,38
02-09-2022	228.853	6,05%	9,23	9,06	9,41	9,38
01-09-2022	401.042	-0,28%	8,78	8,565	8,95	8,83
31-08-2022	335.137	-1,17%	8,74	8,665	9,02	8,85
30-08-2022	229.319	-5,24%	9,16	8,83	9,195	8,95
29-08-2022	162.140	1,40%	9,35	9,34	9,64	9,45
26-08-2022	197.146	-5,57%	9,71	9,195	9,77	9,32
25-08-2022	128.903	1,55%	9,74	9,70	9,935	9,86
24-08-2022	158.102	3,29%	9,34	9,34	9,765	9,72
23-08-2022	257.579	4,91%	9,26	9,17	9,66	9,40
22-08-2022	144.323	-2,18%	8,97	8,78	9,08	8,96
19-08-2022	146.945	-2,08%	9,18	9,025	9,35	9,16
18-08-2022	155.051	4,24%	9,13	9,115	9,40	9,35
17-08-2022	177.950	-0,11%	8,96	8,78	9,10	8,97
16-08-2022	250.184	-2,55%	9,35	8,88	9,44	8,975
15-08-2022	201.985	-4,36%	9,115	8,86	9,24	9,21
12-08-2022	192.272	3,55%	9,33	9,275	9,64	9,64
11-08-2022	260.063	1,86%	9,48	9,28	9,63	9,33