TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,15%	107,58	104,50	107,645	105,50
17/05/2024	340.991	-1,15%	107,58	104,50	107,645	105,50
16/05/2024	295.379	-1,28%	108,00	105,83	108,00	106,73
15/05/2024	365.502	1,47%	107,42	105,00	108,84	108,12
14/05/2024	279.009	3,19%	105,255	102,41	106,72	106,55
13/05/2024	341.431	-1,43%	105,255	102,36	105,25	103,26
10/05/2024	408.013	-2,07%	107,66	104,45	108,10	104,76
09/05/2024	539.028	-0,16%	107,15	106,36	109,46	106,97
08/05/2024	386.994	-1,55%	108,00	106,531	109,32	107,14
07/05/2024	448.905	1,44%	107,725	107,4573	111,4225	108,83
06/05/2024	397.048	0,73%	108,03	106,575	109,66	107,29
03/05/2024	1.308.711	13,44%	100,03	98,05	107,35	106,51
02/05/2024	465.539	2,70%	92,57	92,55	94,91	93,89
01/05/2024	374.267	-0,47%	91,86	90,955	93,67	91,42
30/04/2024	295.065	-4,40%	93,45	90,72	95,71	91,85
29/04/2024	232.283	0,38%	93,45	94,13	97,16	96,08
26/04/2024	199.326	2,68%	93,45	92,58	95,87	95,72
25/04/2024	209.988	0,59%	92,55	91,0935	94,49	93,22
24/04/2024	187.582	-1,49%	94,30	91,74	94,97	92,67
23/04/2024	435.227	5,39%	88,61	87,61	94,11	94,07
22/04/2024	255.426	-0,28%	88,21	87,57	90,32	89,26
19/04/2024	229.142	0,82%	88,21	87,81	90,33	89,51
18/04/2024	245.498	-1,42%	92,85	88,69	91,738	88,78
17/04/2024	188.040	-2,32%	92,85	90,04	93,05	90,06
16/04/2024	275.823	-1,53%	99,58	90,55	93,425	92,20
15/04/2024	342.048	-3,37%	99,58	93,11	98,57	93,63
12/04/2024	359.980	-1,34%	99,58	95,672	99,98	96,89
11/04/2024	218.571	-0,93%	98,53	96,90	98,92	98,21
10/04/2024	273.976	2,10%	96,47	95,925	100,0599	99,13
09/04/2024	239.540	-1,52%	99,03	95,39	99,61	97,09
08/04/2024	360.699	-0,11%	99,25	96,71	100,33	98,59
05/04/2024	532.120	0,69%	98,52	97,16	99,28	98,70
04/04/2024	761.132	-0,55%	98,52	96,6601	98,78	98,20
03/04/2024	685.455	4,20%	95,80	95,64	101,10	98,74
02/04/2024	430.015	1,02%	94,43	92,20	95,29	94,76
01/04/2024	314.299	1,96%	92,40	91,325	95,155	93,80
28/03/2024	340.046	-0,22%	92,80	91,47	93,15	92,00
27/03/2024	254.722	1,26%	90,50	90,6887	92,29	92,20
26/03/2024	304.161	-0,81%	91,11	89,81	92,8086	91,05
25/03/2024	290.964	1,01%	91,11	90,15	92,38	91,79
22/03/2024	217.818	1,14%	91,08	89,58	92,15	90,87
21/03/2024	273.019	1,35%	88,865	88,04	90,22	89,85
20/03/2024	452.539	-1,61%	88,60	87,51	89,73	88,65
19/03/2024	515.020	2,91%	88,48	88,44	91,25	90,10
18/03/2024	291.034	0,60%	85,50	86,4001	88,67	87,55
15/03/2024	447.871	2,04%	85,50	84,8567	87,23	87,03
14/03/2024	550.208	-1,13%	83,93	82,79	86,83	85,29
13/03/2024	456.962	4,34%	83,93	83,44	86,5248	86,26
12/03/2024	315.996	1,94%	81,01	80,41	83,26	82,67
11/03/2024	424.351	-0,43%	81,20	78,942	83,092	81,10
08/03/2024	359.964	2,21%	80,15	79,39	81,65	81,45
07/03/2024	533.623	0,47%	80,15	78,6205	82,00	79,69
06/03/2024	968.694	-3,57%	85,19	78,90	86,99	79,32
05/03/2024	542.255	0,33%	81,25	80,35	84,77	82,26
04/03/2024	1.023.981	2,37%	81,25	80,70	85,5387	81,99
01/03/2024	1.531.740	14,37%	73,29	73,29	83,05	80,09
29/02/2024	557.311	-0,48%	71,65	69,625	72,45	70,03
28/02/2024	260.293	-2,13%	72,28	69,685	72,385	70,37
27/02/2024	255.886	-2,68%	72,28	71,375	73,99	71,90
26/02/2024	297.144	1,32%	71,93	71,91	74,10	73,88
23/02/2024	289.830	-0,15%	71,93	70,5699	73,72	72,92
22/02/2024	352.160	4,24%	70,13	70,09	73,53	73,03
21/02/2024	186.121	1,88%	69,30	66,30	71,15	70,06
20/02/2024	247.112	1,19%	69,30	66,54	68,84	68,77
19/02/2024	254.699	0,00%	69,30	67,64	69,30	67,96
16/02/2024	254.699	-0,38%	69,30	67,64	69,30	67,96
15/02/2024	344.329	1,95%	68,49	67,80	70,175	69,55
14/02/2024	153.082	0,52%	67,52	67,545	69,42	68,22
13/02/2024	215.450	-1,19%	68,06	66,26	68,925	67,87
12/02/2024	169.235	1,75%	68,06	67,965	69,39	68,69
09/02/2024	137.352	-0,53%	68,06	66,64	68,29	67,51
08/02/2024	236.316	3,79%	65,64	65,005	68,07	67,87
07/02/2024	218.772	-1,16%	66,36	64,765	66,79	65,39
06/02/2024	211.064	1,66%	69,73	65,52	66,86	66,16
05/02/2024	277.393	-0,75%	69,73	63,41	65,505	65,08
02/02/2024	314.058	-4,04%	69,73	65,16	68,33	65,57
01/02/2024	236.285	1,70%	69,73	66,68	68,98	68,33
31/01/2024	281.294	-3,19%	69,73	67,18	69,25	67,17
30/01/2024	792.058	-5,49%	69,73	65,75	70,06	69,38
29/01/2024	225.964	-0,46%	73,79	71,9723	74,97	73,41
26/01/2024	250.909	0,08%	73,47	72,61	74,97	73,75
25/01/2024	245.780	0,46%	74,41	72,455	74,49	73,69
24/01/2024	390.877	2,89%	72,00	71,545	73,61	73,35
23/01/2024	434.575	1,04%	70,32	70,315	72,70	71,29
22/01/2024	315.904	3,29%	68,50	68,02	70,69	70,56
19/01/2024	312.105	-0,07%	68,80	67,57	69,10	68,31
18/01/2024	310.688	1,01%	68,15	66,7782	69,08	68,36
17/01/2024	380.224	3,52%	64,84	64,40	67,85	67,68
16/01/2024	213.400	-0,49%	65,405	65,10	66,54	65,38
15/01/2024	318.251	0,88%	64,69	64,19	67,96	65,70
12/01/2024	318.251	0,88%	64,69	64,19	67,96	65,70
11/01/2024	311.683	0,48%	64,69	63,28	66,06	65,13
10/01/2024	307.410	-2,38%	66,33	64,38	66,75	64,82
09/01/2024	313.520	-3,15%	67,71	65,90	68,59	66,40
08/01/2024	422.568	-0,62%	67,71	65,18	68,59	69,00
05/01/2024	265.379	3,00%	68,35	67,865	69,805	69,43
04/01/2024	270.365	-2,77%	70,00	67,235	70,38	67,41
03/01/2024	307.385	-1,25%	69,97	69,33	71,0099	69,33
02/01/2024	253.756	-2,64%	72,40	69,64	72,94	70,21
29/12/2023	363.819	-1,08%	73,20	71,69	73,625	72,11