Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.259.771 |
2,59%
|
1,77
|
1,71
|
1,87
|
1,79
|
| 11/09/2025 |
1.155.751 |
5,12%
|
1,68
|
1,65
|
1,77
|
1,74
|
| 10/09/2025 |
1.143.701 |
2,50%
|
1,6108
|
1,5572
|
1,66
|
1,66
|
| 09/09/2025 |
1.054.214 |
-5,59%
|
1,73
|
1,5799
|
1,77
|
1,60
|
| 08/09/2025 |
1.148.968 |
-2,30%
|
1,74
|
1,65
|
1,74
|
1,70
|
| 05/09/2025 |
1.241.664 |
1,16%
|
1,8187
|
1,66
|
1,8299
|
1,74
|
| 04/09/2025 |
1.401.367 |
-6,52%
|
1,8405
|
1,66
|
1,8921
|
1,72
|
| 03/09/2025 |
2.353.125 |
-11,96%
|
2,0802
|
1,82
|
2,09
|
1,84
|
| 02/09/2025 |
1.258.901 |
6,63%
|
1,9392
|
1,87
|
2,12
|
2,09
|
| 29/08/2025 |
3.153.236 |
-4,85%
|
2,09
|
1,75
|
2,25
|
1,96
|
| 28/08/2025 |
4.327.324 |
7,76%
|
1,90
|
1,84
|
2,19
|
2,06
|
| 27/08/2025 |
2.639.730 |
8,52%
|
1,93
|
1,769
|
1,93
|
1,92
|
| 26/08/2025 |
1.862.520 |
9,38%
|
1,6098
|
1,589
|
1,76
|
1,76
|
| 25/08/2025 |
2.586.764 |
11,97%
|
1,44
|
1,44
|
1,64
|
1,60
|
| 22/08/2025 |
1.978.152 |
6,72%
|
1,40
|
1,34
|
1,475
|
1,42
|
| 21/08/2025 |
1.602.676 |
5,51%
|
1,32
|
1,25
|
1,37
|
1,34
|
| 20/08/2025 |
1.400.009 |
-6,62%
|
1,38
|
1,26
|
1,40
|
1,27
|
| 19/08/2025 |
1.644.451 |
-9,06%
|
1,51
|
1,35
|
1,51
|
1,36
|
| 18/08/2025 |
604.224 |
0,00%
|
1,51
|
1,48
|
1,545
|
1,49
|
| 15/08/2025 |
1.607.158 |
-8,59%
|
1,6101
|
1,43
|
1,6101
|
1,49
|
| 14/08/2025 |
1.060.288 |
-1,21%
|
1,55
|
1,52
|
1,64
|
1,63
|
| 13/08/2025 |
1.971.192 |
8,97%
|
1,57
|
1,5501
|
1,71
|
1,65
|
| 12/08/2025 |
3.192.107 |
-2,50%
|
1,5801
|
1,4411
|
1,60
|
1,56
|
| 11/08/2025 |
2.469.703 |
-3,61%
|
1,73
|
1,59
|
1,79
|
1,60
|
| 08/08/2025 |
4.172.142 |
10,14%
|
1,5105
|
1,5047
|
1,72
|
1,66
|
| 07/08/2025 |
828.268 |
2,78%
|
1,47
|
1,40
|
1,57
|
1,48
|
| 06/08/2025 |
1.655.794 |
0,00%
|
1,55
|
1,42
|
1,62
|
1,44
|
| 05/08/2025 |
686.117 |
-2,70%
|
1,46
|
1,4101
|
1,49
|
1,44
|
| 04/08/2025 |
1.064.709 |
4,61%
|
1,51
|
1,4001
|
1,51
|
1,48
|
| 01/08/2025 |
1.142.064 |
9,30%
|
1,27
|
1,25
|
1,4148
|
1,41
|
| 31/07/2025 |
1.286.118 |
-9,79%
|
1,42
|
1,26
|
1,49
|
1,29
|
| 30/07/2025 |
917.761 |
-2,07%
|
1,46
|
1,41
|
1,54
|
1,43
|
| 29/07/2025 |
3.042.941 |
-15,21%
|
1,62
|
1,42
|
1,79
|
1,45
|
| 28/07/2025 |
1.736.198 |
3,67%
|
1,67
|
1,58
|
1,79
|
1,71
|
| 25/07/2025 |
1.482.994 |
3,15%
|
1,66
|
1,55
|
1,76
|
1,64
|
| 24/07/2025 |
1.223.808 |
-4,22%
|
1,52
|
1,50
|
1,7599
|
1,59
|
| 23/07/2025 |
1.622.111 |
11,41%
|
1,43
|
1,39
|
1,66
|
1,66
|
| 22/07/2025 |
1.242.079 |
2,06%
|
1,55
|
1,3907
|
1,75
|
1,49
|
| 21/07/2025 |
3.331.925 |
-3,31%
|
1,55
|
1,44
|
1,75
|
1,46
|
| 18/07/2025 |
2.008.217 |
-5,03%
|
1,69
|
1,4601
|
1,79
|
1,51
|
| 17/07/2025 |
2.732.098 |
-7,06%
|
1,75
|
1,58
|
1,79
|
1,59
|
| 16/07/2025 |
2.957.683 |
-2,30%
|
1,49
|
1,3815
|
1,79
|
1,70
|
| 15/07/2025 |
6.146.099 |
22,38%
|
1,28
|
1,23
|
1,75
|
1,74
|
| 14/07/2025 |
1.794.711 |
11,73%
|
1,28
|
1,23
|
1,45
|
1,43
|
| 11/07/2025 |
1.119.433 |
-6,57%
|
1,27
|
1,2301
|
1,54
|
1,28
|
| 10/07/2025 |
6.219.414 |
15,13%
|
1,22
|
1,18
|
1,54
|
1,37
|
| 09/07/2025 |
469.378 |
-2,87%
|
1,24
|
1,1535
|
1,26
|
1,19
|
| 08/07/2025 |
623.245 |
-0,81%
|
1,21
|
1,1535
|
1,2996
|
1,22
|
| 07/07/2025 |
1.061.863 |
3,33%
|
1,20
|
1,165
|
1,29
|
1,24
|
| 04/07/2025 |
692.912 |
1,68%
|
1,20
|
1,19
|
1,25
|
1,20
|
| 03/07/2025 |
655.205 |
1,68%
|
1,12
|
1,11
|
1,25
|
1,20
|
| 02/07/2025 |
652.936 |
8,10%
|
1,20
|
1,08
|
1,21
|
1,19
|
| 01/07/2025 |
906.258 |
-5,92%
|
1,12
|
1,08
|
1,20
|
1,11
|
| 30/06/2025 |
593.760 |
6,25%
|
1,1492
|
1,12
|
1,20
|
1,18
|
| 27/06/2025 |
2.189.061 |
-14,62%
|
1,39
|
1,08
|
1,40
|
1,12
|
| 26/06/2025 |
1.643.527 |
-3,70%
|
1,28
|
1,27
|
1,43
|
1,30
|
| 25/06/2025 |
2.555.534 |
8,00%
|
1,25
|
1,19
|
1,43
|
1,35
|
| 24/06/2025 |
1.178.672 |
1,61%
|
1,25
|
1,19
|
1,34
|
1,25
|
| 23/06/2025 |
1.862.935 |
1,58%
|
1,26
|
1,20
|
1,34
|
1,24
|
| 20/06/2025 |
3.388.208 |
-8,96%
|
1,50
|
1,21
|
1,5396
|
1,22
|
| 18/06/2025 |
6.008.489 |
10,83%
|
1,20
|
1,13
|
1,52
|
1,34
|
| 17/06/2025 |
1.838.910 |
0,84%
|
1,14
|
1,09
|
1,29
|
1,20
|
| 16/06/2025 |
1.636.716 |
6,73%
|
1,14
|
1,09
|
1,21
|
1,19
|
| 13/06/2025 |
1.320.656 |
-10,48%
|
1,05
|
1,01
|
1,35
|
1,115
|
| 12/06/2025 |
4.316.044 |
16,36%
|
1,10
|
1,01
|
1,35
|
1,24
|
| 11/06/2025 |
1.280.935 |
3,88%
|
1,12
|
1,02
|
1,17
|
1,07
|
| 10/06/2025 |
1.422.796 |
-4,17%
|
0,935
|
0,911
|
1,17
|
1,03
|
| 09/06/2025 |
2.468.190 |
18,55%
|
0,9548
|
0,911
|
1,13
|
1,08
|
| 06/06/2025 |
1.239.081 |
-1,97%
|
0,8802
|
0,845
|
1,02
|
0,911
|
| 05/06/2025 |
2.884.023 |
7,76%
|
0,7885
|
0,78
|
1,02
|
0,9436
|
| 04/06/2025 |
2.258.526 |
12,33%
|
0,753
|
0,72
|
0,9097
|
0,8756
|
| 03/06/2025 |
756.985 |
0,07%
|
0,7802
|
0,72
|
0,7994
|
0,7789
|
| 02/06/2025 |
535.447 |
1,56%
|
0,78
|
0,7501
|
0,7999
|
0,7658
|
| 30/05/2025 |
809.019 |
-6,69%
|
0,80
|
0,75
|
0,8397
|
0,7817
|
| 29/05/2025 |
411.973 |
3,68%
|
0,88
|
0,7809
|
0,90
|
0,8375
|
| 28/05/2025 |
811.847 |
-6,99%
|
0,853
|
0,7809
|
0,90
|
0,8092
|
| 27/05/2025 |
993.293 |
-2,70%
|
0,8896
|
0,8331
|
0,949
|
0,87
|
| 23/05/2025 |
859.564 |
-5,88%
|
0,9588
|
0,8721
|
0,99
|
0,8941
|
| 22/05/2025 |
626.348 |
-4,49%
|
1,01
|
0,92
|
1,08
|
0,935
|
| 21/05/2025 |
899.817 |
-4,02%
|
1,01
|
0,9549
|
1,08
|
0,979
|
| 20/05/2025 |
710.942 |
-0,96%
|
0,90
|
0,90
|
1,10
|
1,02
|
| 19/05/2025 |
2.078.340 |
8,76%
|
0,9324
|
0,90
|
1,10
|
1,04
|
| 16/05/2025 |
1.006.973 |
1,78%
|
0,89
|
0,881
|
1,04
|
0,9562
|
| 15/05/2025 |
782.246 |
-0,58%
|
0,93
|
0,88
|
0,99
|
0,9395
|
| 14/05/2025 |
1.384.514 |
-2,97%
|
1,10
|
0,88
|
1,11
|
0,9316
|
| 13/05/2025 |
2.473.594 |
-13,15%
|
1,21
|
0,9438
|
1,21
|
0,9601
|
| 12/05/2025 |
1.922.383 |
-6,72%
|
1,20
|
1,07
|
1,23
|
1,11
|
| 09/05/2025 |
1.449.405 |
-2,46%
|
1,16
|
1,10
|
1,27
|
1,19
|
| 08/05/2025 |
2.043.902 |
10,76%
|
1,13
|
1,07
|
1,23
|
1,22
|
| 07/05/2025 |
1.399.770 |
-3,07%
|
1,17
|
1,07
|
1,28
|
1,11
|
| 06/05/2025 |
2.608.123 |
-4,12%
|
1,23
|
1,0909
|
1,31
|
1,14
|
| 05/05/2025 |
5.938.313 |
11,93%
|
1,0898
|
1,08
|
1,31
|
1,23
|
| 02/05/2025 |
5.181.790 |
-15,89%
|
1,37
|
1,06
|
1,37
|
1,09
|
| 01/05/2025 |
4.602.892 |
-5,88%
|
1,40
|
1,20
|
1,43
|
1,29
|
| 30/04/2025 |
7.797.297 |
-6,21%
|
1,57
|
1,26
|
1,63
|
1,36
|
| 29/04/2025 |
13.326.544 |
9,86%
|
1,70
|
1,31
|
2,09
|
1,45
|
| 28/04/2025 |
76.400.628 |
-9,97%
|
1,65
|
1,31
|
2,08
|
1,32
|
| 25/04/2025 |
154.200.609 |
76,06%
|
0,4188
|
0,4155
|
1,80
|
1,51
|
| 24/04/2025 |
171.978.309 |
103,48%
|
0,45
|
0,4106
|
1,13
|
0,8521
|
| 23/04/2025 |
970.751 |
-6,70%
|
0,4051
|
0,39
|
0,4947
|
0,4259
|
