Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
5.835.492 |
0,00%
|
4,88
|
4,62
|
4,91
|
4,67
|
| 17-07-2024 |
5.835.492 |
-5,85%
|
4,88
|
4,62
|
4,91
|
4,67
|
| 16-07-2024 |
5.332.846 |
5,31%
|
4,75
|
4,72
|
4,98
|
4,96
|
| 15-07-2024 |
4.392.722 |
-1,05%
|
4,62
|
4,57
|
4,76
|
4,71
|
| 12-07-2024 |
454.004 |
-0,83%
|
4,74
|
4,73
|
4,83
|
4,76
|
| 11-07-2024 |
5.981.458 |
-1,24%
|
4,95
|
4,7701
|
5,01
|
4,80
|
| 10-07-2024 |
3.100.553 |
1,25%
|
4,82
|
4,79
|
4,92
|
4,86
|
| 09-07-2024 |
3.540.890 |
-0,83%
|
4,80
|
4,7301
|
4,87
|
4,80
|
| 08-07-2024 |
5.032.386 |
-1,22%
|
4,90
|
4,79
|
4,90
|
4,84
|
| 05-07-2024 |
1.129.786 |
6,06%
|
4,78
|
4,72
|
4,935
|
4,90
|
| 04-07-2024 |
1.140.954 |
0,00%
|
4,44
|
4,44
|
4,655
|
4,62
|
| 03-07-2024 |
1.140.954 |
8,45%
|
4,44
|
4,44
|
4,655
|
4,62
|
| 02-07-2024 |
7.822.745 |
0,95%
|
4,16
|
4,08
|
4,26
|
4,26
|
| 01-07-2024 |
4.016.825 |
-2,99%
|
4,37
|
4,19
|
4,41
|
4,22
|
| 28-06-2024 |
647.513 |
1,40%
|
4,43
|
4,305
|
4,451
|
4,35
|
| 27-06-2024 |
3.923.729 |
-2,50%
|
4,37
|
4,29
|
4,425
|
4,29
|
| 26-06-2024 |
6.624.844 |
0,00%
|
4,315
|
4,29
|
4,405
|
4,40
|
| 25-06-2024 |
6.244.328 |
-7,95%
|
4,59
|
4,38
|
4,60
|
4,40
|
| 24-06-2024 |
5.635.416 |
0,63%
|
4,76
|
4,69
|
4,82
|
4,78
|
| 21-06-2024 |
1.776.275 |
2,37%
|
4,75
|
4,59
|
4,775
|
4,75
|
| 20-06-2024 |
6.563.370 |
0,65%
|
4,57
|
4,55
|
4,69
|
4,64
|
| 19-06-2024 |
595.780 |
0,00%
|
4,51
|
4,49
|
4,63
|
4,61
|
| 18-06-2024 |
595.780 |
1,10%
|
4,51
|
4,49
|
4,63
|
4,61
|
| 17-06-2024 |
2.313.478 |
-1,54%
|
4,63
|
4,44
|
4,635
|
4,49
|
| 14-06-2024 |
4.381.777 |
4,35%
|
4,38
|
4,34
|
4,59
|
4,56
|
| 13-06-2024 |
2.784.374 |
-3,10%
|
4,68
|
4,3401
|
4,4969
|
4,37
|
| 12-06-2024 |
3.164.484 |
0,00%
|
4,68
|
4,47
|
4,72
|
4,51
|
| 11-06-2024 |
2.573.145 |
-1,53%
|
4,49
|
4,43
|
4,54
|
4,51
|
| 10-06-2024 |
2.215.909 |
3,15%
|
4,49
|
4,46
|
4,61
|
4,58
|
| 07-06-2024 |
3.524.228 |
-4,93%
|
4,59
|
4,43
|
4,60
|
4,44
|
| 06-06-2024 |
3.798.385 |
2,64%
|
4,61
|
4,585
|
4,74
|
4,67
|
| 05-06-2024 |
4.460.197 |
-0,11%
|
4,61
|
4,53
|
4,645
|
4,545
|
| 04-06-2024 |
7.581.610 |
-10,08%
|
5,04
|
4,51
|
4,88
|
4,55
|
| 03-06-2024 |
2.442.823 |
-0,20%
|
5,04
|
4,99
|
5,195
|
5,06
|
| 31-05-2024 |
3.048.853 |
-0,98%
|
5,02
|
5,04
|
5,22
|
5,07
|
| 30-05-2024 |
3.556.733 |
1,59%
|
5,02
|
5,00
|
5,26
|
5,12
|
| 29-05-2024 |
3.700.568 |
-1,56%
|
5,02
|
4,95
|
5,0895
|
5,04
|
| 28-05-2024 |
4.188.544 |
-1,92%
|
5,23
|
5,09
|
5,40
|
5,12
|
| 27-05-2024 |
632.954 |
0,00%
|
5,23
|
5,215
|
5,325
|
5,22
|
| 24-05-2024 |
632.954 |
-0,57%
|
5,23
|
5,215
|
5,325
|
5,22
|
| 23-05-2024 |
4.136.347 |
-3,05%
|
5,51
|
5,062
|
5,305
|
5,09
|
| 22-05-2024 |
5.798.047 |
-6,89%
|
5,51
|
5,19
|
5,54
|
5,27
|
| 21-05-2024 |
4.723.924 |
-0,18%
|
5,74
|
5,525
|
5,74
|
5,68
|
| 20-05-2024 |
4.401.269 |
0,00%
|
5,74
|
5,615
|
5,91
|
5,69
|
| 17-05-2024 |
7.976.105 |
4,17%
|
5,475
|
5,52
|
5,80
|
5,6982
|
| 16-05-2024 |
3.573.333 |
0,55%
|
5,475
|
5,365
|
5,52
|
5,47
|
| 15-05-2024 |
6.688.538 |
6,97%
|
4,875
|
5,03
|
5,49
|
5,445
|
| 14-05-2024 |
5.678.025 |
0,99%
|
4,875
|
4,87
|
5,105
|
5,09
|
| 13-05-2024 |
3.544.577 |
0,00%
|
5,02
|
5,0089
|
5,10
|
5,04
|
| 10-05-2024 |
3.448.897 |
-0,20%
|
5,09
|
5,02
|
5,205
|
5,04
|
| 09-05-2024 |
5.082.938 |
8,37%
|
4,74
|
4,71
|
5,075
|
5,05
|
| 08-05-2024 |
3.117.309 |
-3,87%
|
4,74
|
4,64
|
4,76
|
4,7198
|
| 07-05-2024 |
2.264.719 |
0,82%
|
4,89
|
4,877
|
4,99
|
4,91
|
| 06-05-2024 |
3.405.171 |
3,62%
|
4,61
|
4,775
|
4,91
|
4,87
|
| 03-05-2024 |
3.420.189 |
3,07%
|
4,61
|
4,5401
|
4,705
|
4,70
|
| 02-05-2024 |
2.758.509 |
-1,09%
|
4,875
|
4,51
|
4,62
|
4,56
|
| 01-05-2024 |
3.930.213 |
-0,86%
|
4,875
|
4,60
|
4,8161
|
4,61
|
| 30-04-2024 |
4.382.617 |
-8,28%
|
4,875
|
4,65
|
4,87
|
4,65
|
| 29-04-2024 |
5.510.908 |
2,84%
|
4,875
|
4,915
|
5,14
|
5,07
|
| 26-04-2024 |
3.268.383 |
1,60%
|
4,875
|
4,77
|
4,98
|
4,9275
|
| 25-04-2024 |
3.897.480 |
-0,62%
|
4,67
|
4,63
|
4,88
|
4,85
|
| 24-04-2024 |
2.521.304 |
0,62%
|
4,77
|
4,73
|
4,89
|
4,88
|
| 23-04-2024 |
4.344.496 |
-2,41%
|
4,77
|
4,75
|
4,90
|
4,86
|
| 22-04-2024 |
3.718.590 |
-2,73%
|
5,19
|
4,83
|
5,025
|
4,98
|
| 19-04-2024 |
3.330.100 |
-3,76%
|
5,19
|
5,11
|
5,22
|
5,12
|
| 18-04-2024 |
2.400.949 |
-1,85%
|
5,39
|
5,27
|
5,44
|
5,32
|
| 17-04-2024 |
3.209.156 |
4,23%
|
5,19
|
5,37
|
5,5593
|
5,42
|
| 16-04-2024 |
2.938.624 |
-2,26%
|
5,19
|
5,10
|
5,26
|
5,20
|
| 15-04-2024 |
3.620.634 |
-2,21%
|
5,445
|
5,28
|
5,455
|
5,32
|
| 12-04-2024 |
6.038.718 |
-2,34%
|
5,49
|
5,39
|
5,85
|
5,42
|
| 11-04-2024 |
3.296.122 |
3,53%
|
5,49
|
5,32
|
5,57
|
5,57
|
| 10-04-2024 |
5.611.216 |
-5,28%
|
5,77
|
5,37
|
5,6176
|
5,38
|
| 09-04-2024 |
7.105.934 |
3,63%
|
5,77
|
5,41
|
5,925
|
5,71
|
| 08-04-2024 |
7.332.662 |
6,37%
|
5,37
|
5,33
|
5,57
|
5,51
|
| 05-04-2024 |
2.804.324 |
1,57%
|
5,08
|
5,01
|
5,24
|
5,18
|
| 04-04-2024 |
5.352.930 |
1,39%
|
5,08
|
5,01
|
5,31
|
5,10
|
| 03-04-2024 |
3.759.625 |
4,36%
|
4,77
|
4,75
|
5,035
|
5,03
|
| 02-04-2024 |
3.864.593 |
3,21%
|
4,77
|
4,76
|
4,90
|
4,82
|
| 01-04-2024 |
2.659.813 |
-0,85%
|
4,515
|
4,65
|
4,86
|
4,67
|
| 28-03-2024 |
2.905.563 |
4,90%
|
4,515
|
4,51
|
4,73
|
4,71
|
| 27-03-2024 |
2.103.915 |
0,45%
|
4,39
|
4,3471
|
4,52
|
4,49
|
| 26-03-2024 |
1.605.530 |
-1,86%
|
4,645
|
4,47
|
4,67
|
4,485
|
| 25-03-2024 |
1.870.812 |
0,44%
|
4,62
|
4,56
|
4,72
|
4,57
|
| 22-03-2024 |
3.095.612 |
-1,52%
|
4,69
|
4,525
|
4,70
|
4,55
|
| 21-03-2024 |
5.437.963 |
1,76%
|
4,495
|
4,589
|
4,765
|
4,62
|
| 20-03-2024 |
6.161.600 |
9,66%
|
4,495
|
4,07
|
4,54
|
4,54
|
| 19-03-2024 |
3.614.621 |
-0,72%
|
4,495
|
4,039
|
4,17
|
4,14
|
| 18-03-2024 |
4.885.495 |
-7,74%
|
4,495
|
4,175
|
4,33
|
4,17
|
| 15-03-2024 |
4.264.745 |
-0,88%
|
4,495
|
4,51
|
4,6582
|
4,52
|
| 14-03-2024 |
3.639.547 |
-4,00%
|
4,495
|
4,495
|
4,645
|
4,56
|
| 13-03-2024 |
3.811.961 |
6,26%
|
4,495
|
4,60
|
4,82
|
4,75
|
| 12-03-2024 |
2.598.865 |
-2,19%
|
4,495
|
4,375
|
4,53
|
4,47
|
| 11-03-2024 |
3.057.064 |
-1,40%
|
4,495
|
4,4501
|
4,6479
|
4,575
|
| 08-03-2024 |
2.965.924 |
1,75%
|
4,59
|
4,54
|
4,715
|
4,64
|
| 07-03-2024 |
4.326.964 |
2,47%
|
4,105
|
4,355
|
4,5785
|
4,56
|
| 06-03-2024 |
6.704.881 |
13,10%
|
4,105
|
4,105
|
4,50
|
4,445
|
| 05-03-2024 |
6.542.464 |
-8,84%
|
4,175
|
3,8501
|
4,025
|
3,92
|
| 04-03-2024 |
3.430.189 |
1,42%
|
4,175
|
4,10
|
4,29
|
4,30
|
| 01-03-2024 |
2.544.264 |
2,91%
|
4,175
|
4,13
|
4,27
|
4,24
|
| 29-02-2024 |
2.609.748 |
2,23%
|
4,215
|
4,05
|
4,24
|
4,12
|
Por favor leia o