Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
10.658.305 |
-3,47%
|
3,82
|
3,79
|
3,93
|
3,90
|
| 11/03/2025 |
13.133.468 |
7,73%
|
3,92
|
3,90
|
4,11
|
4,04
|
| 10/03/2025 |
11.235.263 |
-3,35%
|
3,82
|
3,66
|
3,85
|
3,75
|
| 07/03/2025 |
10.040.617 |
3,74%
|
3,76
|
3,76
|
3,91
|
3,88
|
| 06/03/2025 |
10.410.137 |
4,76%
|
3,68
|
3,67
|
3,82
|
3,74
|
| 05/03/2025 |
6.719.284 |
6,25%
|
3,42
|
3,42
|
3,58
|
3,57
|
| 04/03/2025 |
5.898.956 |
4,02%
|
3,32
|
3,23
|
3,40
|
3,36
|
| 03/03/2025 |
7.446.416 |
1,25%
|
3,37
|
3,23
|
3,40
|
3,23
|
| 28/02/2025 |
11.359.632 |
-0,31%
|
3,085
|
3,05
|
3,21
|
3,19
|
| 27/02/2025 |
10.850.291 |
-4,48%
|
3,22
|
3,17
|
3,26
|
3,20
|
| 26/02/2025 |
10.087.378 |
-3,46%
|
3,33
|
3,31
|
3,44
|
3,35
|
| 25/02/2025 |
10.321.381 |
-2,80%
|
3,47
|
3,37
|
3,54
|
3,47
|
| 24/02/2025 |
7.260.262 |
1,71%
|
3,45
|
3,41
|
3,61
|
3,57
|
| 21/02/2025 |
9.106.882 |
-5,90%
|
3,545
|
3,48
|
3,605
|
3,51
|
| 20/02/2025 |
6.250.498 |
3,32%
|
3,66
|
3,66
|
3,78
|
3,73
|
| 19/02/2025 |
9.539.159 |
-5,74%
|
3,69
|
3,58
|
3,72
|
3,61
|
| 18/02/2025 |
7.110.214 |
0,00%
|
3,72
|
3,65
|
3,85
|
3,83
|
| 17/02/2025 |
8.972.024 |
0,00%
|
3,91
|
3,82
|
3,95
|
3,83
|
| 14/02/2025 |
8.972.024 |
-3,28%
|
3,91
|
3,82
|
3,95
|
3,83
|
| 13/02/2025 |
8.323.814 |
-0,50%
|
3,80
|
3,70
|
3,97
|
3,96
|
| 12/02/2025 |
7.813.732 |
0,51%
|
3,89
|
3,89
|
4,08
|
3,98
|
| 11/02/2025 |
5.927.827 |
-1,00%
|
3,88
|
3,8507
|
4,04
|
3,96
|
| 10/02/2025 |
4.039.448 |
2,30%
|
4,04
|
3,96
|
4,09
|
4,00
|
| 07/02/2025 |
7.984.313 |
-2,25%
|
3,97
|
3,90
|
4,01
|
3,91
|
| 06/02/2025 |
7.177.228 |
-0,74%
|
4,06
|
3,91
|
4,06
|
4,00
|
| 05/02/2025 |
7.813.112 |
-0,25%
|
4,08
|
3,97
|
4,095
|
4,03
|
| 04/02/2025 |
9.262.816 |
3,59%
|
3,94
|
3,93
|
4,07
|
4,04
|
| 03/02/2025 |
9.662.912 |
2,36%
|
3,81
|
3,805
|
4,03
|
3,90
|
| 31/01/2025 |
10.784.773 |
0,00%
|
3,91
|
3,7708
|
3,91
|
3,81
|
| 30/01/2025 |
9.341.600 |
7,63%
|
3,68
|
3,65
|
3,83
|
3,81
|
| 29/01/2025 |
6.455.711 |
1,14%
|
3,53
|
3,43
|
3,59
|
3,54
|
| 28/01/2025 |
4.462.850 |
-0,57%
|
3,52
|
3,42
|
3,53
|
3,50
|
| 27/01/2025 |
8.197.320 |
-6,38%
|
3,58
|
3,47
|
3,64
|
3,52
|
| 24/01/2025 |
5.199.143 |
2,73%
|
3,80
|
3,75
|
3,86
|
3,76
|
| 23/01/2025 |
4.412.054 |
0,55%
|
3,58
|
3,56
|
3,67
|
3,66
|
| 22/01/2025 |
6.622.133 |
1,96%
|
3,58
|
3,52
|
3,72
|
3,64
|
| 21/01/2025 |
5.818.624 |
2,00%
|
3,61
|
3,555
|
3,63
|
3,57
|
| 20/01/2025 |
6.649.967 |
0,00%
|
3,51
|
3,445
|
3,58
|
3,50
|
| 17/01/2025 |
6.649.967 |
2,94%
|
3,51
|
3,445
|
3,58
|
3,50
|
| 16/01/2025 |
8.901.187 |
-6,08%
|
3,62
|
3,34
|
3,63
|
3,40
|
| 15/01/2025 |
4.162.282 |
1,69%
|
3,67
|
3,53
|
3,67
|
3,62
|
| 14/01/2025 |
3.651.903 |
1,14%
|
3,49
|
3,49
|
3,61
|
3,56
|
| 13/01/2025 |
4.470.918 |
-2,22%
|
3,46
|
3,4048
|
3,58
|
3,52
|
| 10/01/2025 |
6.544.714 |
2,27%
|
3,65
|
3,56
|
3,73
|
3,60
|
| 09/01/2025 |
3.024.326 |
0,00%
|
3,49
|
3,4305
|
3,54
|
3,52
|
| 08/01/2025 |
4.338.699 |
0,28%
|
3,48
|
3,4305
|
3,54
|
3,52
|
| 07/01/2025 |
7.169.823 |
4,78%
|
3,50
|
3,425
|
3,55
|
3,51
|
| 06/01/2025 |
4.633.430 |
-0,59%
|
3,41
|
3,35
|
3,45
|
3,35
|
| 03/01/2025 |
5.756.916 |
-2,88%
|
3,43
|
3,32
|
3,44
|
3,37
|
| 02/01/2025 |
5.444.174 |
5,15%
|
3,41
|
3,40
|
3,51
|
3,47
|
| 31/12/2024 |
4.781.124 |
1,85%
|
3,27
|
3,25
|
3,34
|
3,30
|
| 30/12/2024 |
11.549.758 |
-5,54%
|
3,34
|
3,21
|
3,345
|
3,24
|
| 27/12/2024 |
6.483.620 |
-1,15%
|
3,40
|
3,36
|
3,52
|
3,43
|
| 26/12/2024 |
3.522.724 |
-0,86%
|
3,51
|
3,46
|
3,56
|
3,47
|
| 24/12/2024 |
3.554.253 |
-1,96%
|
3,58
|
3,40
|
3,59
|
3,50
|
| 23/12/2024 |
4.362.161 |
-1,11%
|
3,52
|
3,47
|
3,60
|
3,57
|
| 20/12/2024 |
3.992.896 |
1,69%
|
3,63
|
3,59
|
3,70
|
3,61
|
| 19/12/2024 |
8.454.536 |
-0,28%
|
3,63
|
3,47
|
3,67
|
3,55
|
| 18/12/2024 |
7.044.130 |
-6,32%
|
3,80
|
3,51
|
3,81
|
3,56
|
| 17/12/2024 |
6.064.494 |
-2,31%
|
3,84
|
3,77
|
3,86
|
3,80
|
| 16/12/2024 |
4.544.088 |
-2,99%
|
3,99
|
3,855
|
4,00
|
3,89
|
| 13/12/2024 |
5.970.188 |
-3,14%
|
4,10
|
3,955
|
4,10
|
4,01
|
| 12/12/2024 |
3.493.090 |
-4,17%
|
4,26
|
4,13
|
4,30
|
4,14
|
| 11/12/2024 |
7.135.304 |
3,60%
|
4,28
|
4,26
|
4,38
|
4,32
|
| 10/12/2024 |
5.680.580 |
1,96%
|
4,21
|
4,14
|
4,30
|
4,17
|
| 09/12/2024 |
7.542.571 |
5,14%
|
4,15
|
4,07
|
4,27
|
4,09
|
| 06/12/2024 |
4.502.174 |
-2,51%
|
4,00
|
3,81
|
4,00
|
3,89
|
| 05/12/2024 |
6.161.901 |
-2,21%
|
4,03
|
3,97
|
4,10
|
3,99
|
| 04/12/2024 |
4.462.532 |
-3,77%
|
4,19
|
4,04
|
4,23
|
4,08
|
| 03/12/2024 |
4.447.062 |
2,42%
|
4,15
|
4,12
|
4,27
|
4,24
|
| 02/12/2024 |
4.732.121 |
1,22%
|
4,05
|
4,025
|
4,15
|
4,14
|
| 29/11/2024 |
2.325.800 |
1,74%
|
4,02
|
4,00
|
4,09
|
4,09
|
| 27/11/2024 |
4.438.693 |
-0,50%
|
4,08
|
4,00
|
4,11
|
4,02
|
| 26/11/2024 |
5.483.979 |
-0,74%
|
4,06
|
3,99
|
4,08
|
4,04
|
| 25/11/2024 |
4.396.328 |
-3,55%
|
4,05
|
4,0401
|
4,135
|
4,07
|
| 22/11/2024 |
3.350.577 |
-1,17%
|
4,23
|
4,17
|
4,27
|
4,22
|
| 21/11/2024 |
4.058.987 |
1,67%
|
4,23
|
4,14
|
4,29
|
4,27
|
| 20/11/2024 |
4.508.417 |
-2,55%
|
4,24
|
4,18
|
4,28
|
4,20
|
| 19/11/2024 |
3.919.565 |
1,41%
|
4,27
|
4,17
|
4,35
|
4,31
|
| 18/11/2024 |
7.166.993 |
6,78%
|
4,19
|
4,145
|
4,315
|
4,25
|
| 15/11/2024 |
5.349.695 |
-1,97%
|
4,07
|
3,93
|
4,13
|
3,98
|
| 14/11/2024 |
6.283.284 |
0,74%
|
3,98
|
3,97
|
4,12
|
4,06
|
| 13/11/2024 |
6.039.996 |
-2,18%
|
4,20
|
4,02
|
4,21
|
4,03
|
| 12/11/2024 |
8.077.610 |
-2,37%
|
4,12
|
3,99
|
4,185
|
4,12
|
| 11/11/2024 |
9.668.779 |
-8,26%
|
4,44
|
4,16
|
4,465
|
4,22
|
| 08/11/2024 |
6.942.853 |
-4,96%
|
4,66
|
4,51
|
4,715
|
4,60
|
| 07/11/2024 |
6.103.047 |
3,64%
|
4,87
|
4,755
|
4,92
|
4,84
|
| 06/11/2024 |
6.915.524 |
-3,91%
|
4,50
|
4,50
|
4,73
|
4,67
|
| 05/11/2024 |
1.633.392 |
7,28%
|
5,12
|
4,835
|
5,185
|
4,86
|
| 04/11/2024 |
4.240.013 |
-2,37%
|
4,61
|
4,50
|
4,71
|
4,53
|
| 01/11/2024 |
4.417.647 |
-0,64%
|
4,83
|
4,63
|
4,89
|
4,64
|
| 31/10/2024 |
8.146.051 |
-4,50%
|
4,82
|
4,58
|
4,82
|
4,67
|
| 30/10/2024 |
7.162.135 |
-6,32%
|
4,96
|
4,86
|
5,04
|
4,89
|
| 29/10/2024 |
9.372.248 |
3,57%
|
5,14
|
5,10
|
5,29
|
5,22
|
| 28/10/2024 |
6.876.892 |
2,23%
|
5,02
|
4,95
|
5,12
|
5,04
|
| 25/10/2024 |
13.312.752 |
-0,60%
|
4,92
|
4,83
|
5,125
|
4,93
|
| 24/10/2024 |
17.038.891 |
12,73%
|
4,84
|
4,65
|
5,04
|
4,96
|
| 23/10/2024 |
10.153.880 |
-6,78%
|
4,46
|
4,27
|
4,49
|
4,40
|
| 22/10/2024 |
7.910.757 |
5,12%
|
4,57
|
4,48
|
4,76
|
4,72
|
| 21/10/2024 |
6.867.771 |
1,13%
|
4,55
|
4,35
|
4,57
|
4,49
|
