Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
1.350.370 |
8,09%
|
8,50
|
8,50
|
8,96
|
8,95
|
| 01/08/2025 |
1.624.695 |
-0,96%
|
8,44
|
8,14
|
8,44
|
8,28
|
| 31/07/2025 |
1.306.672 |
-2,22%
|
8,36
|
8,30
|
8,48
|
8,36
|
| 30/07/2025 |
3.301.750 |
-6,56%
|
9,00
|
8,495
|
9,075
|
8,55
|
| 29/07/2025 |
1.036.403 |
-0,76%
|
9,00
|
8,895
|
9,17
|
9,15
|
| 28/07/2025 |
1.242.695 |
-0,22%
|
9,35
|
9,045
|
9,38
|
9,22
|
| 25/07/2025 |
1.507.280 |
-3,75%
|
9,36
|
9,15
|
9,42
|
9,24
|
| 24/07/2025 |
1.302.258 |
-0,41%
|
9,55
|
9,42
|
9,74
|
9,60
|
| 23/07/2025 |
1.347.928 |
0,63%
|
9,59
|
9,59
|
9,845
|
9,64
|
| 22/07/2025 |
1.216.101 |
1,48%
|
9,39
|
9,24
|
9,655
|
9,58
|
| 21/07/2025 |
1.277.639 |
3,96%
|
9,52
|
9,39
|
9,58
|
9,44
|
| 18/07/2025 |
1.368.365 |
3,42%
|
9,38
|
9,075
|
9,42
|
9,08
|
| 17/07/2025 |
1.351.636 |
2,21%
|
8,52
|
8,485
|
8,805
|
8,78
|
| 16/07/2025 |
1.383.111 |
1,54%
|
8,61
|
8,435
|
8,61
|
8,59
|
| 15/07/2025 |
3.991.676 |
0,71%
|
8,60
|
8,415
|
8,655
|
8,46
|
| 14/07/2025 |
1.843.539 |
1,69%
|
8,55
|
8,37
|
8,62
|
8,40
|
| 11/07/2025 |
1.453.256 |
4,03%
|
8,15
|
8,06
|
8,295
|
8,26
|
| 10/07/2025 |
1.240.214 |
5,59%
|
7,77
|
7,67
|
7,945
|
7,94
|
| 09/07/2025 |
889.497 |
0,67%
|
7,48
|
7,44
|
7,55
|
7,52
|
| 08/07/2025 |
1.285.371 |
-5,80%
|
7,80
|
7,415
|
7,82
|
7,47
|
| 07/07/2025 |
1.699.760 |
4,76%
|
7,68
|
7,62
|
8,06
|
7,93
|
| 04/07/2025 |
3.138.901 |
0,26%
|
7,57
|
7,50
|
7,70
|
7,57
|
| 03/07/2025 |
720.322 |
-0,66%
|
7,56
|
7,50
|
7,70
|
7,57
|
| 02/07/2025 |
1.191.200 |
4,67%
|
7,50
|
7,47
|
7,635
|
7,62
|
| 01/07/2025 |
1.088.851 |
0,83%
|
7,47
|
7,265
|
7,49
|
7,28
|
| 30/06/2025 |
1.012.338 |
3,00%
|
7,23
|
7,145
|
7,255
|
7,22
|
| 27/06/2025 |
1.748.465 |
-7,15%
|
7,08
|
6,945
|
7,13
|
7,01
|
| 26/06/2025 |
1.574.165 |
7,86%
|
7,28
|
7,225
|
7,555
|
7,55
|
| 25/06/2025 |
643.603 |
1,30%
|
6,85
|
6,825
|
7,015
|
7,00
|
| 24/06/2025 |
1.052.381 |
-2,26%
|
6,92
|
6,805
|
7,055
|
6,91
|
| 23/06/2025 |
887.370 |
2,32%
|
7,06
|
6,99
|
7,18
|
7,07
|
| 20/06/2025 |
1.154.631 |
-1,00%
|
6,92
|
6,895
|
7,07
|
6,91
|
| 18/06/2025 |
947.421 |
2,35%
|
6,91
|
6,90
|
7,00
|
6,98
|
| 17/06/2025 |
1.322.165 |
-2,29%
|
6,79
|
6,725
|
6,875
|
6,82
|
| 16/06/2025 |
1.045.850 |
0,58%
|
6,93
|
6,91
|
7,13
|
6,98
|
| 13/06/2025 |
1.877.111 |
-3,34%
|
6,89
|
6,77
|
6,97
|
6,94
|
| 12/06/2025 |
1.702.756 |
2,87%
|
6,96
|
6,94
|
7,28
|
7,18
|
| 11/06/2025 |
1.369.840 |
3,56%
|
6,90
|
6,85
|
7,00
|
6,98
|
| 10/06/2025 |
1.178.702 |
-1,46%
|
6,80
|
6,67
|
6,855
|
6,74
|
| 09/06/2025 |
1.616.937 |
1,48%
|
6,90
|
6,825
|
7,10
|
6,84
|
| 06/06/2025 |
1.980.546 |
3,69%
|
6,80
|
6,665
|
6,865
|
6,74
|
| 05/06/2025 |
3.361.931 |
7,79%
|
6,52
|
6,495
|
6,745
|
6,50
|
| 04/06/2025 |
1.298.090 |
-2,27%
|
6,18
|
5,985
|
6,19
|
6,03
|
| 03/06/2025 |
680.712 |
-2,37%
|
6,22
|
6,14
|
6,255
|
6,17
|
| 02/06/2025 |
1.313.098 |
3,78%
|
6,22
|
6,15
|
6,395
|
6,32
|
| 30/05/2025 |
1.434.480 |
-1,77%
|
6,05
|
6,00
|
6,145
|
6,09
|
| 29/05/2025 |
1.341.369 |
0,65%
|
6,25
|
6,055
|
6,27
|
6,20
|
| 28/05/2025 |
1.280.226 |
1,48%
|
6,09
|
6,05
|
6,19
|
6,16
|
| 27/05/2025 |
1.042.443 |
-1,14%
|
6,08
|
5,99
|
6,145
|
6,07
|
| 23/05/2025 |
1.509.945 |
2,50%
|
6,09
|
5,915
|
6,17
|
6,14
|
| 22/05/2025 |
2.045.271 |
4,72%
|
5,88
|
5,81
|
6,08
|
5,99
|
| 21/05/2025 |
2.355.187 |
3,25%
|
5,91
|
5,675
|
5,96
|
5,72
|
| 20/05/2025 |
2.626.847 |
14,46%
|
5,03
|
5,03
|
5,56
|
5,54
|
| 19/05/2025 |
1.080.020 |
1,89%
|
4,86
|
4,77
|
4,885
|
4,84
|
| 16/05/2025 |
911.916 |
0,64%
|
4,74
|
4,685
|
4,78
|
4,75
|
| 15/05/2025 |
1.009.060 |
3,28%
|
4,75
|
4,645
|
4,78
|
4,72
|
| 14/05/2025 |
814.852 |
-0,65%
|
4,53
|
4,525
|
4,635
|
4,57
|
| 13/05/2025 |
749.238 |
-0,43%
|
4,64
|
4,57
|
4,65
|
4,60
|
| 12/05/2025 |
1.158.739 |
-9,59%
|
4,80
|
4,58
|
4,80
|
4,62
|
| 09/05/2025 |
834.783 |
2,61%
|
5,04
|
4,935
|
5,14
|
5,11
|
| 08/05/2025 |
649.181 |
-1,58%
|
5,07
|
4,965
|
5,10
|
4,98
|
| 07/05/2025 |
1.478.950 |
2,22%
|
5,03
|
5,01
|
5,175
|
5,06
|
| 06/05/2025 |
6.321.735 |
4,87%
|
4,92
|
4,845
|
4,955
|
4,95
|
| 05/05/2025 |
5.192.444 |
2,39%
|
4,80
|
4,66
|
4,815
|
4,72
|
| 02/05/2025 |
7.561.585 |
2,22%
|
4,66
|
4,575
|
4,75
|
4,61
|
| 01/05/2025 |
7.853.341 |
-3,01%
|
4,52
|
4,4301
|
4,56
|
4,51
|
| 30/04/2025 |
7.947.873 |
1,97%
|
4,58
|
4,55
|
4,71
|
4,65
|
| 29/04/2025 |
7.347.050 |
-0,65%
|
4,60
|
4,515
|
4,6252
|
4,56
|
| 28/04/2025 |
7.401.829 |
1,32%
|
4,54
|
4,485
|
4,61
|
4,59
|
| 25/04/2025 |
6.814.848 |
-3,62%
|
4,52
|
4,4911
|
4,58
|
4,53
|
| 24/04/2025 |
8.751.691 |
-3,29%
|
4,81
|
4,6801
|
4,83
|
4,70
|
| 23/04/2025 |
14.205.721 |
-3,19%
|
4,81
|
4,7799
|
4,95
|
4,86
|
| 22/04/2025 |
17.439.985 |
0,00%
|
4,98
|
4,96
|
5,155
|
5,02
|
| 21/04/2025 |
10.727.271 |
1,01%
|
5,16
|
4,9201
|
5,24
|
5,02
|
| 17/04/2025 |
18.198.530 |
1,43%
|
4,71
|
4,70
|
5,0499
|
4,97
|
| 16/04/2025 |
20.456.056 |
9,38%
|
4,79
|
4,79
|
4,985
|
4,90
|
| 15/04/2025 |
12.296.084 |
1,13%
|
4,50
|
4,4501
|
4,59
|
4,48
|
| 14/04/2025 |
10.796.906 |
1,14%
|
4,30
|
4,24
|
4,48
|
4,43
|
| 11/04/2025 |
14.596.671 |
12,60%
|
4,19
|
4,18
|
4,44
|
4,38
|
| 10/04/2025 |
14.324.219 |
1,83%
|
3,80
|
3,7338
|
3,985
|
3,89
|
| 09/04/2025 |
25.352.853 |
18,63%
|
3,46
|
3,375
|
3,8899
|
3,82
|
| 08/04/2025 |
21.791.406 |
-6,12%
|
3,63
|
3,18
|
3,675
|
3,22
|
| 07/04/2025 |
12.492.454 |
-0,29%
|
3,50
|
3,37
|
3,76
|
3,43
|
| 04/04/2025 |
2.722.182 |
-17,11%
|
3,72
|
3,415
|
3,74
|
3,44
|
| 03/04/2025 |
13.950.158 |
-8,39%
|
4,08
|
4,07
|
4,27
|
4,15
|
| 02/04/2025 |
7.981.202 |
0,22%
|
4,42
|
4,39
|
4,55
|
4,53
|
| 01/04/2025 |
13.357.749 |
-1,31%
|
4,70
|
4,425
|
4,71
|
4,52
|
| 31/03/2025 |
21.735.033 |
4,57%
|
4,55
|
4,385
|
4,63
|
4,58
|
| 28/03/2025 |
9.376.410 |
0,69%
|
4,48
|
4,35
|
4,57
|
4,38
|
| 27/03/2025 |
6.423.409 |
0,00%
|
4,29
|
4,25
|
4,365
|
4,35
|
| 26/03/2025 |
6.101.178 |
0,46%
|
4,38
|
4,32
|
4,43
|
4,35
|
| 25/03/2025 |
7.505.774 |
0,00%
|
4,32
|
4,305
|
4,43
|
4,33
|
| 24/03/2025 |
5.329.282 |
-0,92%
|
4,41
|
4,31
|
4,4299
|
4,33
|
| 21/03/2025 |
7.475.403 |
-0,23%
|
4,36
|
4,3404
|
4,49
|
4,37
|
| 20/03/2025 |
7.919.880 |
-2,23%
|
4,28
|
4,26
|
4,39
|
4,38
|
| 19/03/2025 |
11.481.378 |
3,70%
|
4,32
|
4,32
|
4,54
|
4,48
|
| 18/03/2025 |
13.034.693 |
5,62%
|
4,30
|
4,2001
|
4,40
|
4,32
|
| 17/03/2025 |
7.468.392 |
4,07%
|
3,94
|
3,94
|
4,13
|
4,09
|
| 14/03/2025 |
5.640.535 |
1,81%
|
3,98
|
3,915
|
3,99
|
3,93
|
| 13/03/2025 |
8.468.767 |
-1,03%
|
3,77
|
3,755
|
4,00
|
3,86
|
