Sibanye StillwaterLtd Spon ADR (SBSW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	2.476.216	-1,31%	8,09	8,09	8,29	8,27
09-05-2023	4.350.876	-11,89%	8,97	8,37	9,019	8,52
08-05-2023	1.605.654	0,62%	9,82	9,67	9,88	9,67
05-05-2023	1.849.889	3,11%	9,62	9,42	9,715	9,61
04-05-2023	1.716.526	3,33%	9,225	9,19	9,50	9,32
03-05-2023	1.636.681	2,73%	8,89	8,71	9,16	9,02
02-05-2023	1.139.173	-0,79%	8,69	8,585	8,8199	8,78
01-05-2023	731.754	-1,12%	9,10	8,845	9,13	8,85
28-04-2023	1.136.220	2,05%	8,76	8,75	9,02	8,95
27-04-2023	900.674	0,92%	8,645	8,63	8,805	8,77
26-04-2023	999.235	-1,14%	8,78	8,67	8,80	8,69
25-04-2023	1.105.760	-1,01%	8,76	8,6613	8,79	8,79
24-04-2023	1.491.841	-1,77%	8,97	8,865	9,015	8,88
21-04-2023	1.205.841	-0,99%	9,15	9,015	9,245	9,04
20-04-2023	987.195	-0,33%	9,20	9,09	9,30	9,13
19-04-2023	1.398.100	-2,66%	9,17	9,13	9,315	9,16
18-04-2023	4.455.338	9,42%	9,31	9,275	9,575	9,41
17-04-2023	1.823.328	-0,35%	8,58	8,465	8,62	8,60
14-04-2023	2.400.734	-5,58%	8,78	8,515	8,82	8,63
13-04-2023	3.295.878	7,40%	8,84	8,80	9,165	9,14
12-04-2023	1.857.260	-0,58%	8,56	8,41	8,605	8,51
11-04-2023	1.848.968	3,75%	8,30	8,2995	8,62	8,58
10-04-2023	1.399.195	0,36%	8,21	8,185	8,39	8,27
06-04-2023	1.286.945	-1,79%	8,24	8,145	8,32	8,24
05-04-2023	1.262.647	-0,83%	8,44	8,28	8,52	8,39
04-04-2023	1.991.421	2,30%	8,34	8,25	8,58	8,46
03-04-2023	1.273.968	-0,60%	8,26	8,185	8,375	8,27
31-03-2023	1.871.999	-2,46%	8,47	8,26	8,51	8,32
30-03-2023	1.633.274	2,28%	8,49	8,47	8,585	8,53
29-03-2023	1.144.642	-0,60%	8,34	8,27	8,43	8,34
28-03-2023	1.401.896	4,46%	8,21	8,19	8,44	8,44
27-03-2023	1.092.157	-1,46%	8,08	8,03	8,145	8,08
24-03-2023	1.507.451	-1,21%	8,22	8,105	8,25	8,20
23-03-2023	2.071.891	0,33%	8,44	8,1901	8,475	8,30
22-03-2023	2.159.621	1,31%	8,485	8,475	8,7562	8,54
21-03-2023	1.211.492	0,36%	8,43	8,33	8,47	8,43
20-03-2023	3.030.148	1,33%	8,31	8,185	8,47	8,40
17-03-2023	2.252.271	1,59%	8,14	8,04	8,37	8,29
16-03-2023	1.466.876	-0,73%	8,11	8,034	8,18	8,16
15-03-2023	2.072.905	-2,72%	8,32	8,0906	8,415	8,22
14-03-2023	2.048.193	-2,43%	8,40	8,32	8,54	8,45
13-03-2023	2.987.735	4,21%	8,63	8,56	8,89	8,66
10-03-2023	2.954.626	2,47%	8,33	8,25	8,59	8,31
09-03-2023	2.594.420	1,00%	8,07	8,055	8,185	8,11
08-03-2023	1.651.153	1,52%	8,03	8,00	8,17	8,03
07-03-2023	2.651.379	-2,71%	8,03	7,825	8,04	7,91
06-03-2023	2.120.801	-3,90%	8,21	8,04	8,2575	8,13
03-03-2023	2.520.219	4,06%	8,29	8,235	8,53	8,46
02-03-2023	2.230.235	0,49%	8,05	8,015	8,19	8,13
01-03-2023	2.162.363	-0,12%	8,15	8,04	8,22	8,09
28-02-2023	1.800.023	-2,76%	8,07	8,03	8,18	8,10
27-02-2023	1.845.832	-1,30%	8,42	8,2475	8,48	8,33
24-02-2023	2.708.712	-2,77%	8,405	8,33	8,52	8,44
23-02-2023	2.264.154	0,93%	8,63	8,5412	8,73	8,68
22-02-2023	3.737.082	-1,26%	8,42	8,40	8,655	8,60
21-02-2023	3.468.229	-6,55%	8,56	8,52	8,75	8,71
20-02-2023	1.413.290	-2,10%	9,27	9,1525	9,35	9,32
17-02-2023	1.413.290	-2,10%	9,27	9,1525	9,35	9,32
16-02-2023	1.774.292	0,74%	9,33	9,255	9,665	9,52
15-02-2023	1.842.671	-3,28%	9,355	9,265	9,475	9,45
14-02-2023	1.224.431	-1,11%	9,70	9,585	9,875	9,77
13-02-2023	883.338	1,02%	9,86	9,7915	9,958	9,88
10-02-2023	1.635.783	-2,10%	9,74	9,655	9,93	9,78
09-02-2023	1.675.018	-3,39%	10,38	9,935	10,445	9,99
08-02-2023	812.896	-1,34%	10,40	10,305	10,45	10,34
07-02-2023	903.821	2,44%	10,38	10,25	10,56	10,48
06-02-2023	1.339.788	-2,29%	10,215	10,10	10,345	10,23
03-02-2023	957.930	-3,68%	10,52	10,41	10,72	10,47
02-02-2023	950.271	0,09%	10,945	10,745	11,08	10,87
01-02-2023	1.445.527	0,74%	10,53	10,45	10,94	10,84
31-01-2023	1.465.934	0,75%	10,52	10,44	10,765	10,76
30-01-2023	1.071.137	-0,93%	10,665	10,65	10,80	10,68
27-01-2023	2.247.782	-2,44%	10,83	10,62	10,93	10,78
26-01-2023	993.427	-1,07%	11,01	10,8515	11,07	11,05
25-01-2023	1.095.692	-0,36%	10,96	10,94	11,265	11,17
24-01-2023	1.705.599	-2,10%	11,21	10,92	11,305	11,21
23-01-2023	833.974	-1,38%	11,37	11,29	11,545	11,45
20-01-2023	891.091	2,01%	11,34	11,30	11,66	11,65
19-01-2023	1.114.958	-0,18%	11,38	11,28	11,555	11,42
18-01-2023	1.502.908	-1,72%	11,98	11,42	12,01	11,44
17-01-2023	2.083.736	-5,44%	11,75	11,52	11,79	11,64
16-01-2023	1.960.238	-0,16%	12,34	12,145	12,435	12,27
13-01-2023	1.960.238	-0,16%	12,34	12,145	12,435	12,27
12-01-2023	1.853.127	0,90%	12,30	12,00	12,33	12,29
11-01-2023	1.027.522	-0,08%	12,30	11,985	12,33	12,18
10-01-2023	1.024.328	2,96%	12,07	11,985	12,27	12,19
09-01-2023	968.233	1,54%	12,13	11,83	12,15	11,84
06-01-2023	989.562	2,92%	11,63	11,465	11,69	11,63
05-01-2023	909.965	-0,35%	11,13	10,96	11,31	11,30
04-01-2023	1.516.691	4,61%	11,07	11,02	11,375	11,34
03-01-2023	1.173.531	1,69%	10,87	10,7997	11,191	10,84
02-01-2023	2.966.705	-1,40%	10,655	10,4508	10,7185	10,58
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