Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
8.344.610 |
9,09%
|
4,17
|
4,17
|
4,49
|
4,44
|
| 17/10/2024 |
4.385.061 |
0,74%
|
4,05
|
4,02
|
4,15
|
4,07
|
| 16/10/2024 |
6.219.327 |
5,21%
|
3,90
|
3,8999
|
4,07
|
4,04
|
| 15/10/2024 |
7.935.386 |
-4,71%
|
3,95
|
3,82
|
3,97
|
3,84
|
| 14/10/2024 |
5.714.690 |
-3,36%
|
4,07
|
4,01
|
4,19
|
4,03
|
| 11/10/2024 |
4.827.258 |
1,96%
|
4,15
|
4,13
|
4,279
|
4,17
|
| 10/10/2024 |
12.889.035 |
-5,54%
|
4,04
|
3,91
|
4,17
|
4,09
|
| 09/10/2024 |
3.689.964 |
-1,14%
|
4,30
|
4,26
|
4,3784
|
4,33
|
| 08/10/2024 |
4.750.984 |
-2,01%
|
4,34
|
4,304
|
4,42
|
4,38
|
| 07/10/2024 |
4.837.703 |
-4,28%
|
4,65
|
4,42
|
4,66
|
4,47
|
| 04/10/2024 |
4.787.658 |
3,55%
|
4,57
|
4,56
|
4,75
|
4,67
|
| 03/10/2024 |
4.589.090 |
-1,74%
|
4,48
|
4,445
|
4,555
|
4,51
|
| 02/10/2024 |
7.679.319 |
4,79%
|
4,51
|
4,51
|
4,69
|
4,59
|
| 01/10/2024 |
5.466.086 |
6,57%
|
4,35
|
4,28
|
4,46
|
4,38
|
| 30/09/2024 |
5.217.647 |
-5,95%
|
4,23
|
4,0843
|
4,27
|
4,11
|
| 27/09/2024 |
4.378.777 |
-3,10%
|
4,49
|
4,35
|
4,52
|
4,37
|
| 26/09/2024 |
6.742.415 |
3,68%
|
4,45
|
4,415
|
4,55
|
4,51
|
| 25/09/2024 |
4.213.524 |
-2,47%
|
4,41
|
4,34
|
4,46
|
4,35
|
| 24/09/2024 |
5.666.693 |
6,19%
|
4,30
|
4,28
|
4,50
|
4,46
|
| 23/09/2024 |
3.962.488 |
1,45%
|
4,24
|
4,16
|
4,30
|
4,20
|
| 20/09/2024 |
615.411 |
-2,13%
|
4,23
|
4,115
|
4,28
|
4,14
|
| 19/09/2024 |
4.320.931 |
2,42%
|
4,33
|
4,21
|
4,36
|
4,23
|
| 18/09/2024 |
5.145.247 |
-2,82%
|
4,25
|
4,065
|
4,355
|
4,13
|
| 17/09/2024 |
7.300.691 |
1,19%
|
4,25
|
4,19
|
4,31
|
4,25
|
| 16/09/2024 |
7.807.864 |
4,74%
|
4,11
|
4,092
|
4,26
|
4,20
|
| 13/09/2024 |
1.872.851 |
7,51%
|
3,96
|
3,855
|
4,075
|
4,01
|
| 12/09/2024 |
13.488.771 |
10,03%
|
3,53
|
3,45
|
3,78
|
3,73
|
| 11/09/2024 |
13.765.928 |
6,60%
|
3,21
|
3,15
|
3,40
|
3,39
|
| 10/09/2024 |
1.845.014 |
-5,64%
|
3,38
|
3,08
|
3,40
|
3,18
|
| 09/09/2024 |
923.247 |
-3,99%
|
3,52
|
3,365
|
3,541
|
3,37
|
| 06/09/2024 |
533.986 |
-3,31%
|
3,68
|
3,50
|
3,69
|
3,51
|
| 05/09/2024 |
3.958.814 |
-0,55%
|
3,70
|
3,63
|
3,748
|
3,63
|
| 04/09/2024 |
6.041.794 |
2,82%
|
3,58
|
3,58
|
3,72
|
3,65
|
| 03/09/2024 |
2.132.484 |
-8,74%
|
3,82
|
3,515
|
3,85
|
3,55
|
| 30/08/2024 |
1.182.927 |
-5,81%
|
4,03
|
3,855
|
4,03
|
3,89
|
| 29/08/2024 |
2.256.077 |
0,24%
|
4,16
|
4,12
|
4,22
|
4,13
|
| 28/08/2024 |
4.590.698 |
-6,36%
|
4,25
|
4,08
|
4,26
|
4,12
|
| 27/08/2024 |
1.907.240 |
0,00%
|
4,39
|
4,3518
|
4,44
|
4,40
|
| 26/08/2024 |
2.687.777 |
-0,23%
|
4,47
|
4,37
|
4,49
|
4,40
|
| 23/08/2024 |
840.834 |
3,28%
|
4,35
|
4,315
|
4,45
|
4,41
|
| 22/08/2024 |
4.124.953 |
-6,15%
|
4,42
|
4,25
|
4,43
|
4,27
|
| 21/08/2024 |
3.790.595 |
2,48%
|
4,47
|
4,43
|
4,55
|
4,55
|
| 20/08/2024 |
3.414.336 |
0,45%
|
4,52
|
4,37
|
4,55
|
4,44
|
| 19/08/2024 |
3.978.664 |
4,49%
|
4,25
|
4,25
|
4,44
|
4,42
|
| 16/08/2024 |
424.868 |
0,48%
|
4,20
|
4,165
|
4,255
|
4,23
|
| 15/08/2024 |
3.891.153 |
2,93%
|
4,16
|
4,11
|
4,25
|
4,21
|
| 14/08/2024 |
2.729.088 |
-0,24%
|
4,08
|
4,02
|
4,105
|
4,09
|
| 13/08/2024 |
3.436.057 |
2,24%
|
3,98
|
3,9601
|
4,15
|
4,10
|
| 12/08/2024 |
5.243.682 |
1,26%
|
3,97
|
3,90
|
4,05
|
4,01
|
| 09/08/2024 |
612.901 |
-0,25%
|
4,03
|
3,91
|
4,04
|
3,96
|
| 08/08/2024 |
5.651.791 |
1,02%
|
3,94
|
3,91
|
4,00
|
3,97
|
| 07/08/2024 |
5.897.695 |
-2,96%
|
4,09
|
3,92
|
4,14
|
3,93
|
| 06/08/2024 |
5.224.462 |
1,25%
|
3,97
|
3,96
|
4,08
|
4,05
|
| 05/08/2024 |
7.574.554 |
-4,76%
|
4,03
|
3,98
|
4,115
|
4,00
|
| 02/08/2024 |
981.142 |
-4,33%
|
4,45
|
4,16
|
4,45
|
4,20
|
| 01/08/2024 |
4.991.175 |
-3,09%
|
4,53
|
4,33
|
4,57
|
4,39
|
| 31/07/2024 |
4.762.455 |
4,38%
|
4,52
|
4,495
|
4,62
|
4,53
|
| 30/07/2024 |
3.584.741 |
1,88%
|
4,29
|
4,2549
|
4,34
|
4,34
|
| 29/07/2024 |
3.616.792 |
-0,70%
|
4,29
|
4,18
|
4,34
|
4,26
|
| 26/07/2024 |
388.992 |
-0,69%
|
4,40
|
4,275
|
4,405
|
4,29
|
| 25/07/2024 |
4.724.022 |
-2,92%
|
4,37
|
4,27
|
4,38
|
4,32
|
| 24/07/2024 |
4.359.374 |
0,00%
|
4,57
|
4,445
|
4,63
|
4,45
|
| 23/07/2024 |
2.647.914 |
0,23%
|
4,40
|
4,38
|
4,46
|
4,45
|
| 22/07/2024 |
3.746.062 |
0,00%
|
4,43
|
4,355
|
4,47
|
4,44
|
| 19/07/2024 |
520.544 |
-0,89%
|
4,41
|
4,41
|
4,54
|
4,44
|
| 18/07/2024 |
6.361.279 |
-4,07%
|
4,71
|
4,45
|
4,73
|
4,48
|
| 17/07/2024 |
5.835.492 |
-5,85%
|
4,88
|
4,62
|
4,91
|
4,67
|
| 16/07/2024 |
5.332.846 |
5,31%
|
4,75
|
4,72
|
4,98
|
4,96
|
| 15/07/2024 |
4.392.722 |
-1,05%
|
4,62
|
4,57
|
4,76
|
4,71
|
| 12/07/2024 |
454.004 |
-0,83%
|
4,74
|
4,73
|
4,83
|
4,76
|
| 11/07/2024 |
5.981.458 |
-1,23%
|
4,95
|
4,7701
|
5,01
|
4,80
|
| 10/07/2024 |
3.100.553 |
1,25%
|
4,82
|
4,79
|
4,92
|
4,86
|
| 09/07/2024 |
3.540.890 |
-0,83%
|
4,80
|
4,7301
|
4,87
|
4,80
|
| 08/07/2024 |
5.032.386 |
-1,22%
|
4,90
|
4,79
|
4,90
|
4,84
|
