Sibanye StillwaterLtd Spon ADR (SBSW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	2.966.705	-1,40%	10,655	10,4508	10,7185	10,58
29-12-2022	1.247.694	0,56%	10,77	10,695	10,95	10,73
28-12-2022	908.371	-2,65%	10,90	10,57	10,95	10,67
27-12-2022	942.211	2,62%	10,69	10,68	11,03	10,96
23-12-2022	636.666	0,52%	10,68	10,535	10,955	10,735
22-12-2022	879.384	-0,37%	10,59	10,4001	10,68	10,68
21-12-2022	894.537	3,28%	10,65	10,595	10,8499	10,72
20-12-2022	1.346.055	2,77%	10,28	10,26	10,49	10,38
19-12-2022	1.401.030	0,40%	10,41	10,02	10,475	10,10
16-12-2022	794.129	-0,98%	10,06	9,981	10,15	10,06
15-12-2022	1.071.618	-5,14%	10,375	10,15	10,4608	10,16
14-12-2022	983.107	-2,10%	10,78	10,595	10,8899	10,71
13-12-2022	1.821.655	0,83%	11,41	10,815	11,465	10,94
12-12-2022	1.333.253	-1,36%	11,13	10,725	11,19	10,85
09-12-2022	1.349.174	0,59%	11,495	11,00	11,52	11,115
08-12-2022	908.890	0,73%	11,18	10,99	11,22	11,05
07-12-2022	879.673	1,29%	11,00	10,90	11,155	10,97
06-12-2022	2.864.666	0,00%	11,06	10,79	11,145	10,83
05-12-2022	3.922.668	-4,58%	11,32	10,83	11,35	10,83
02-12-2022	5.804.301	2,53%	10,60	10,94	11,50	11,34
01-12-2022	6.107.687	-1,34%	10,60	10,8821	11,21	11,06
30-11-2022	7.409.439	3,65%	10,60	10,935	11,245	11,215
29-11-2022	5.476.128	7,45%	10,60	10,56	10,88	10,82
28-11-2022	3.966.497	-2,23%	10,45	10,07	10,67	10,08
25-11-2022	1.521.664	-1,25%	10,45	10,295	10,49	10,3099
24-11-2022	3.240.502	0,77%	10,32	10,15	10,46	10,44
23-11-2022	3.240.502	0,77%	10,32	10,15	10,46	10,44
22-11-2022	3.717.647	3,39%	10,15	10,11	10,385	10,36
21-11-2022	4.332.708	-3,28%	10,41	10,0015	10,165	10,02
18-11-2022	2.984.535	0,98%	10,41	10,17	10,4078	10,36
17-11-2022	3.524.568	-1,91%	10,47	10,0901	10,29	10,26
16-11-2022	3.550.078	-1,22%	10,47	10,405	10,69	10,49
15-11-2022	4.516.842	-1,89%	10,77	10,5708	10,825	10,655
14-11-2022	1.421.167	1,26%	9,99	10,71	10,975	10,86
11-11-2022	1.204.716	2,49%	9,99	10,70	10,95	10,915
10-11-2022	2.257.682	9,26%	9,99	10,30	10,85	10,80
09-11-2022	1.112.648	-2,71%	9,99	9,845	10,2208	9,8754
08-11-2022	1.326.674	4,41%	9,01	9,61	10,2983	10,18
07-11-2022	952.118	1,41%	9,01	9,6899	9,8799	9,735
04-11-2022	2.960.082	14,50%	9,01	9,0101	9,68	9,595
03-11-2022	2.376.324	-7,96%	8,50	8,30	8,62	8,38
02-11-2022	1.911.623	-5,30%	9,87	9,09	9,87	9,11
01-11-2022	1.324.053	1,28%	9,87	9,48	9,77	9,51
31-10-2022	912.152	-2,49%	9,87	9,34	9,515	9,39
28-10-2022	825.179	-0,93%	9,87	9,42	9,63	9,63
27-10-2022	893.678	2,32%	9,87	9,68	10,01	9,72
26-10-2022	1.293.526	6,23%	9,20	9,445	9,81	9,72
25-10-2022	1.618.702	-2,54%	9,20	8,93	9,295	9,21
24-10-2022	772.976	-2,39%	9,20	9,27	9,4687	9,40
21-10-2022	838.536	5,08%	9,20	9,17	9,63	9,615
20-10-2022	929.479	-0,38%	9,50	9,02	9,3885	9,125
19-10-2022	1.176.906	-2,97%	9,50	9,0199	9,205	9,16
18-10-2022	788.830	2,39%	9,50	9,335	9,53	9,42
17-10-2022	1.047.285	4,59%	9,40	9,32	9,545	9,35
14-10-2022	825.329	-5,61%	9,01	8,878	9,47	8,92
13-10-2022	874.253	0,05%	9,01	8,875	9,44	9,34
12-10-2022	1.037.933	-0,64%	9,56	9,20	9,42	9,33
11-10-2022	1.047.952	-2,74%	9,56	9,31	9,64	9,40
10-10-2022	722.706	-2,48%	9,535	9,4125	9,62	9,45
07-10-2022	1.045.687	-4,90%	9,855	9,655	9,96	9,70
06-10-2022	985.391	-0,47%	10,03	9,9751	10,228	10,142
05-10-2022	865.373	0,89%	9,92	9,88	10,20	10,20
04-10-2022	1.970.509	5,58%	10,15	10,07	10,30	10,21
03-10-2022	897.639	3,76%	9,50	9,395	9,68	9,67
30-09-2022	1.462.739	0,98%	8,49	9,2183	9,615	9,32
29-09-2022	1.591.851	3,70%	8,49	8,93	9,28	9,255
28-09-2022	1.744.491	4,95%	8,49	8,435	8,96	8,91
27-09-2022	1.346.854	2,21%	8,16	8,28	8,525	8,33
26-09-2022	1.437.065	-0,24%	8,16	8,11	8,415	8,16
23-09-2022	2.527.320	-7,68%	8,28	8,00	8,318	8,18
22-09-2022	1.465.623	1,08%	8,86	8,73	9,025	8,86
21-09-2022	1.685.835	-1,30%	8,94	8,685	9,0808	8,76
20-09-2022	1.467.803	-1,28%	8,72	8,6294	8,90	8,88
19-09-2022	1.421.383	2,62%	8,72	8,55	9,00	9,00
16-09-2022	1.766.970	-2,28%	8,72	8,59	9,025	8,775
15-09-2022	1.392.563	-6,61%	9,57	8,90	9,35	8,975
14-09-2022	1.708.300	0,31%	9,57	9,47	9,76	9,60
13-09-2022	1.706.254	-4,59%	9,54	9,50	9,74	9,57
12-09-2022	1.631.432	3,67%	9,68	9,91	10,14	10,03
09-09-2022	1.228.531	1,63%	9,68	9,57	9,845	9,67
08-09-2022	1.083.702	4,16%	9,23	9,18	9,52	9,52
07-09-2022	1.296.636	1,67%	8,82	8,755	9,22	9,14
06-09-2022	1.070.138	2,37%	8,97	8,865	9,13	8,98
05-09-2022	1.204.313	2,37%	8,90	8,775	9,02	8,84
02-09-2022	1.204.313	2,37%	8,90	8,775	9,02	8,84
01-09-2022	1.994.000	-4,00%	9,11	8,53	8,77	8,63
31-08-2022	1.129.718	-0,61%	9,11	8,98	9,205	8,98
30-08-2022	1.810.493	-5,04%	9,49	8,93	9,505	9,05
29-08-2022	1.900.227	-4,12%	9,65	9,425	9,685	9,54
26-08-2022	1.823.165	-0,45%	10,18	9,81	10,31	9,95
25-08-2022	2.222.660	5,71%	9,315	9,72	10,045	9,99
24-08-2022	2.501.465	1,18%	9,315	9,28	9,4792	9,45
23-08-2022	851.145	1,36%	9,255	9,265	9,50	9,34
22-08-2022	943.397	0,66%	9,29	9,105	9,247	9,22
19-08-2022	2.472.104	-4,18%	9,29	9,05	9,32	9,16
18-08-2022	1.011.346	0,74%	9,51	9,36	9,56	9,57
17-08-2022	1.931.581	-8,05%	9,66	9,3618	9,73	9,48
16-08-2022	722.600	2,43%	10,16	10,10	10,35	10,325
15-08-2022	986.079	-2,89%	10,29	9,78	10,14	10,08
12-08-2022	1.889.867	-1,05%	10,29	10,04	10,40	10,40