Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.158.897 |
6,96%
|
16,05
|
16,04
|
16,50
|
16,45
|
| 05/02/2026 |
1.749.957 |
-10,43%
|
15,77
|
15,325
|
16,38
|
15,38
|
| 04/02/2026 |
1.274.448 |
-1,94%
|
17,96
|
16,37
|
18,01
|
17,17
|
| 03/02/2026 |
1.728.747 |
3,79%
|
17,56
|
16,85
|
17,675
|
17,51
|
| 02/02/2026 |
1.541.605 |
-0,06%
|
16,73
|
16,40
|
17,06
|
16,87
|
| 30/01/2026 |
2.583.524 |
-15,56%
|
18,13
|
16,52
|
18,58
|
16,88
|
| 29/01/2026 |
1.925.976 |
-5,35%
|
21,08
|
19,305
|
21,29
|
19,99
|
| 28/01/2026 |
1.906.296 |
5,28%
|
20,39
|
20,06
|
21,18
|
21,12
|
| 27/01/2026 |
1.466.030 |
3,56%
|
19,55
|
19,00
|
20,08
|
20,06
|
| 26/01/2026 |
2.109.694 |
-0,41%
|
20,00
|
19,315
|
20,695
|
19,37
|
| 23/01/2026 |
2.050.250 |
7,16%
|
18,71
|
18,47
|
19,535
|
19,45
|
| 22/01/2026 |
1.569.467 |
4,43%
|
17,37
|
17,37
|
18,53
|
18,15
|
| 21/01/2026 |
3.270.806 |
0,58%
|
17,55
|
17,07
|
17,675
|
17,38
|
| 20/01/2026 |
1.188.430 |
3,04%
|
17,30
|
16,79
|
17,37
|
17,28
|
| 16/01/2026 |
2.020.681 |
-2,67%
|
16,75
|
16,22
|
16,89
|
16,77
|
| 15/01/2026 |
1.057.898 |
-1,71%
|
17,25
|
17,06
|
17,43
|
17,23
|
| 14/01/2026 |
1.026.069 |
2,28%
|
17,62
|
17,01
|
17,745
|
17,53
|
| 13/01/2026 |
841.432 |
1,78%
|
17,25
|
17,06
|
17,60
|
17,14
|
| 12/01/2026 |
1.227.317 |
7,60%
|
16,64
|
16,64
|
17,04
|
16,84
|
| 09/01/2026 |
887.340 |
2,15%
|
15,74
|
15,495
|
15,98
|
15,65
|
| 08/01/2026 |
1.203.498 |
-3,77%
|
14,82
|
14,76
|
15,36
|
15,32
|
| 07/01/2026 |
901.967 |
-1,67%
|
15,66
|
15,38
|
15,92
|
15,92
|
| 06/01/2026 |
1.467.801 |
6,94%
|
15,66
|
15,445
|
16,31
|
16,19
|
| 20/11/2025 |
1.314.332 |
-3,87%
|
11,76
|
11,095
|
12,245
|
11,17
|
| 19/11/2025 |
1.090.686 |
5,64%
|
11,73
|
11,495
|
11,955
|
11,62
|
| 18/11/2025 |
1.301.962 |
0,00%
|
10,96
|
10,74
|
11,14
|
11,00
|
| 17/11/2025 |
578.319 |
-0,99%
|
11,27
|
10,88
|
11,48
|
11,00
|
| 14/11/2025 |
864.183 |
-1,42%
|
11,02
|
10,89
|
11,33
|
11,11
|
| 13/11/2025 |
803.940 |
-3,84%
|
11,77
|
11,235
|
11,77
|
11,27
|
| 12/11/2025 |
813.009 |
1,82%
|
11,51
|
11,51
|
11,82
|
11,72
|
| 11/11/2025 |
778.834 |
1,23%
|
11,26
|
11,15
|
11,535
|
11,51
|
| 10/11/2025 |
1.268.039 |
6,46%
|
11,40
|
11,13
|
11,475
|
11,37
|
| 07/11/2025 |
722.724 |
2,79%
|
10,50
|
10,35
|
10,68
|
10,68
|
| 06/11/2025 |
1.084.410 |
3,69%
|
10,79
|
10,315
|
11,015
|
10,39
|
| 05/11/2025 |
942.503 |
2,35%
|
10,21
|
9,785
|
10,22
|
10,02
|
| 04/11/2025 |
1.078.619 |
-6,41%
|
10,04
|
9,725
|
10,10
|
9,79
|
| 03/11/2025 |
839.479 |
-0,95%
|
10,59
|
10,305
|
10,685
|
10,46
|
| 31/10/2025 |
647.447 |
-3,30%
|
10,86
|
10,42
|
10,90
|
10,56
|
| 30/10/2025 |
967.097 |
1,58%
|
10,58
|
10,49
|
10,945
|
10,92
|
| 29/10/2025 |
1.111.498 |
0,00%
|
11,37
|
10,64
|
11,39
|
10,75
|
| 28/10/2025 |
1.276.091 |
3,07%
|
10,34
|
10,33
|
10,775
|
10,75
|
| 27/10/2025 |
1.504.915 |
-6,21%
|
10,70
|
10,21
|
10,82
|
10,43
|
| 24/10/2025 |
953.906 |
-0,27%
|
11,00
|
11,00
|
11,31
|
11,12
|
| 23/10/2025 |
1.147.255 |
1,73%
|
11,30
|
11,05
|
11,30
|
11,15
|
| 22/10/2025 |
1.310.917 |
5,89%
|
10,27
|
10,25
|
11,00
|
10,96
|
| 21/10/2025 |
2.224.049 |
-10,85%
|
10,25
|
10,10
|
10,55
|
10,35
|
| 20/10/2025 |
1.162.193 |
2,02%
|
11,51
|
11,40
|
11,77
|
11,61
|
| 17/10/2025 |
2.500.813 |
-11,23%
|
12,10
|
11,07
|
12,23
|
11,38
|
| 16/10/2025 |
2.335.527 |
6,04%
|
12,36
|
12,275
|
13,105
|
12,82
|
| 15/10/2025 |
1.073.632 |
3,16%
|
11,96
|
11,79
|
12,16
|
12,09
|
| 14/10/2025 |
1.232.006 |
-0,59%
|
11,41
|
11,40
|
11,96
|
11,72
|
| 13/10/2025 |
1.249.128 |
7,67%
|
11,80
|
11,52
|
11,925
|
11,79
|
| 10/10/2025 |
1.480.391 |
-2,14%
|
11,18
|
10,905
|
11,51
|
10,95
|
| 09/10/2025 |
1.879.700 |
-7,52%
|
12,29
|
10,945
|
12,30
|
11,19
|
| 08/10/2025 |
2.013.003 |
5,49%
|
12,02
|
11,805
|
12,365
|
12,10
|
| 07/10/2025 |
2.081.488 |
1,41%
|
11,78
|
11,37
|
11,85
|
11,47
|
| 06/10/2025 |
1.209.288 |
1,25%
|
11,48
|
11,24
|
11,62
|
11,31
|
| 03/10/2025 |
932.024 |
-1,76%
|
11,36
|
11,15
|
11,42
|
11,17
|
| 02/10/2025 |
1.085.265 |
-0,96%
|
11,61
|
11,00
|
11,70
|
11,37
|
| 01/10/2025 |
2.237.835 |
2,14%
|
11,75
|
11,355
|
12,05
|
11,48
|
| 30/09/2025 |
1.595.843 |
0,00%
|
11,03
|
11,00
|
11,405
|
11,24
|
| 29/09/2025 |
1.632.346 |
0,72%
|
11,40
|
11,215
|
11,525
|
11,24
|
| 26/09/2025 |
1.921.214 |
4,69%
|
10,70
|
10,675
|
11,245
|
11,16
|
| 25/09/2025 |
1.838.565 |
4,61%
|
10,50
|
10,47
|
10,965
|
10,66
|
| 24/09/2025 |
1.056.324 |
-1,16%
|
10,31
|
10,185
|
10,445
|
10,19
|
| 23/09/2025 |
1.240.031 |
2,38%
|
10,27
|
10,255
|
10,575
|
10,31
|
| 22/09/2025 |
1.488.197 |
5,56%
|
9,90
|
9,675
|
10,08
|
10,07
|
| 19/09/2025 |
1.869.109 |
9,28%
|
8,97
|
8,96
|
9,54
|
9,54
|
| 18/09/2025 |
942.140 |
2,11%
|
8,78
|
8,51
|
8,78
|
8,73
|
| 17/09/2025 |
1.336.895 |
-0,81%
|
8,49
|
8,48
|
8,84
|
8,55
|
| 16/09/2025 |
1.157.376 |
-2,27%
|
8,93
|
8,565
|
8,94
|
8,62
|
| 15/09/2025 |
1.090.076 |
1,15%
|
8,61
|
8,555
|
8,845
|
8,82
|
| 12/09/2025 |
768.959 |
-0,23%
|
8,73
|
8,69
|
8,845
|
8,72
|
| 11/09/2025 |
732.734 |
1,27%
|
8,44
|
8,44
|
8,74
|
8,74
|
| 10/09/2025 |
870.555 |
1,05%
|
8,72
|
8,57
|
8,84
|
8,63
|
| 09/09/2025 |
1.030.965 |
-5,32%
|
8,72
|
8,505
|
8,755
|
8,54
|
| 08/09/2025 |
1.324.916 |
5,01%
|
9,00
|
8,95
|
9,115
|
9,02
|
| 05/09/2025 |
1.477.649 |
6,31%
|
8,58
|
8,39
|
8,74
|
8,59
|
| 04/09/2025 |
1.056.719 |
-5,72%
|
8,19
|
8,055
|
8,215
|
8,08
|
| 03/09/2025 |
1.348.269 |
3,50%
|
8,74
|
8,48
|
8,905
|
8,57
|
| 02/09/2025 |
1.726.552 |
9,38%
|
8,14
|
8,03
|
8,345
|
8,28
|
| 29/08/2025 |
1.382.318 |
4,13%
|
7,39
|
7,37
|
7,60
|
7,57
|
| 28/08/2025 |
2.278.168 |
-7,51%
|
7,49
|
7,10
|
7,49
|
7,27
|
| 27/08/2025 |
1.664.378 |
-6,09%
|
7,92
|
7,725
|
7,925
|
7,86
|
| 26/08/2025 |
765.360 |
0,12%
|
8,40
|
8,285
|
8,495
|
8,37
|
| 25/08/2025 |
599.777 |
0,36%
|
8,32
|
8,32
|
8,465
|
8,36
|
| 22/08/2025 |
746.060 |
1,46%
|
8,09
|
8,01
|
8,415
|
8,33
|
| 21/08/2025 |
765.054 |
2,88%
|
8,08
|
8,07
|
8,29
|
8,21
|
| 20/08/2025 |
626.982 |
1,92%
|
7,91
|
7,815
|
8,005
|
7,98
|
| 19/08/2025 |
972.578 |
-3,93%
|
8,06
|
7,815
|
8,095
|
7,83
|
| 18/08/2025 |
571.187 |
0,62%
|
8,20
|
8,015
|
8,20
|
8,15
|
| 15/08/2025 |
1.192.589 |
-4,48%
|
8,18
|
8,065
|
8,295
|
8,10
|
| 14/08/2025 |
684.448 |
-0,93%
|
8,45
|
8,425
|
8,575
|
8,48
|
| 13/08/2025 |
666.108 |
-1,95%
|
8,67
|
8,545
|
8,77
|
8,56
|
| 12/08/2025 |
689.000 |
0,92%
|
8,73
|
8,68
|
8,805
|
8,73
|
| 11/08/2025 |
818.823 |
-2,15%
|
8,55
|
8,41
|
8,69
|
8,65
|
| 08/08/2025 |
1.152.564 |
1,03%
|
9,04
|
8,815
|
9,135
|
8,84
|
| 07/08/2025 |
2.648.696 |
0,00%
|
8,84
|
8,55
|
8,87
|
8,75
|
| 06/08/2025 |
994.659 |
-2,34%
|
8,78
|
8,725
|
8,905
|
8,75
|
| 05/08/2025 |
1.598.376 |
0,11%
|
8,50
|
8,50
|
8,97
|
8,96
|
