TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	721.302	0,00%	95,34	94,49	96,50	95,21
28/06/2024	721.302	1,05%	95,34	94,49	96,50	95,21
27/06/2024	183.859	1,11%	93,86	93,12	95,06	94,22
26/06/2024	236.022	1,09%	92,24	91,18	93,19	93,19
25/06/2024	315.830	-3,21%	94,30	91,65	94,45	92,19
24/06/2024	225.144	1,00%	94,31	94,31	97,605	95,25
21/06/2024	6.810.109	-1,17%	95,36	92,35	95,62	94,31
20/06/2024	374.939	-0,29%	96,41	94,74	98,69	95,43
19/06/2024	340.889	0,00%	95,92	95,24	98,46	95,71
18/06/2024	340.889	-1,32%	95,92	95,24	98,46	95,71
17/06/2024	588.122	-0,53%	107,25	95,65	97,84	96,475
14/06/2024	675.182	-6,78%	107,25	95,21	102,69	96,99
13/06/2024	385.708	-1,60%	107,25	100,88	106,19	104,04
12/06/2024	668.390	2,62%	104,03	103,09	107,36	105,73
11/06/2024	619.485	-2,67%	104,03	102,47	105,69	103,03
10/06/2024	1.618.146	13,24%	94,23	100,06	108,00	105,86
07/06/2024	333.343	-1,02%	94,23	93,43	96,62	93,48
06/06/2024	288.371	0,49%	94,315	93,61	95,09	94,44
05/06/2024	243.662	0,93%	92,60	92,14	94,73	94,00
04/06/2024	561.961	-3,38%	95,05	91,00	95,2359	93,13
03/06/2024	521.786	-6,72%	103,79	96,13	104,04	96,39
31/05/2024	247.470	0,28%	103,15	101,73	104,88	103,33
30/05/2024	151.930	0,43%	102,09	102,00	104,19	103,04
29/05/2024	201.147	-2,96%	105,33	102,16	105,165	102,60
28/05/2024	291.887	2,85%	103,76	103,50	106,645	105,73
27/05/2024	134.061	0,00%	103,04	102,43	104,12	102,80
24/05/2024	134.061	0,26%	103,04	102,43	104,12	102,80
23/05/2024	191.767	-0,45%	103,78	101,75	104,4212	102,07
22/05/2024	419.096	-4,24%	106,68	101,27	106,975	102,53
21/05/2024	407.659	-0,23%	107,05	106,51	110,06	107,07
20/05/2024	206.492	1,73%	107,58	105,50	107,97	107,32
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