TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	474.283	-3,75%	74,83	72,01	75,15	72,90
27-12-2023	614.719	-0,43%	76,04	75,50	77,51	75,74
26-12-2023	533.198	6,71%	72,55	72,31	76,68	76,07
22-12-2023	331.860	-0,01%	71,89	69,71	71,89	71,29
21-12-2023	457.850	4,32%	69,45	68,12	71,46	71,30
20-12-2023	597.424	0,18%	68,26	68,065	70,0734	68,35
19-12-2023	528.965	4,15%	66,01	66,025	68,485	68,23
18-12-2023	324.216	3,08%	64,50	64,50	66,23	65,51
15-12-2023	444.777	1,42%	63,73	62,31	64,72	63,55
14-12-2023	489.632	6,76%	59,80	59,72	62,66	62,66
13-12-2023	361.262	3,02%	56,97	55,93	58,83	58,69
12-12-2023	342.959	-3,21%	58,44	56,21	58,07	56,97
11-12-2023	179.429	0,12%	58,44	58,30	59,58	58,86
08-12-2023	207.764	1,19%	58,44	58,43	59,7749	58,79
07-12-2023	324.594	2,33%	57,33	56,36	58,15	58,10
06-12-2023	645.604	-5,38%	59,03	56,74	60,30	56,78
05-12-2023	387.966	-0,88%	60,55	59,96	61,675	60,01
04-12-2023	342.448	-1,96%	61,08	60,2501	61,80	60,54
01-12-2023	413.488	2,78%	59,50	59,50	62,59	61,75
30-11-2023	457.932	2,40%	59,50	58,29	61,27	60,08
29-11-2023	338.802	1,16%	58,52	58,17	59,345	58,67
28-11-2023	247.855	-0,72%	58,76	57,62	58,95	58,00
27-11-2023	230.937	0,50%	57,30	57,2601	58,66	58,42
24-11-2023	138.683	2,34%	57,30	57,14	58,41	58,20
23-11-2023	261.941	0,66%	54,91	54,53	57,21	56,87
22-11-2023	261.582	0,66%	54,91	54,53	57,21	56,87
21-11-2023	237.890	-0,84%	56,58	56,10	57,495	56,50
20-11-2023	354.687	-1,37%	58,575	56,785	59,56	56,98
17-11-2023	365.845	2,78%	57,52	57,09	58,24	57,77
16-11-2023	870.588	-1,94%	56,79	54,72	57,83	56,21
15-11-2023	677.846	-5,65%	60,73	57,225	61,41	57,32
14-11-2023	340.256	0,20%	60,30	60,315	61,80	60,75
13-11-2023	294.295	0,46%	60,30	59,41	60,6699	60,63
10-11-2023	378.662	0,70%	60,025	59,665	61,45	60,35
09-11-2023	462.966	0,64%	59,14	59,8434	61,22	59,93
08-11-2023	833.465	-0,03%	59,14	57,62	60,51	59,55
07-11-2023	1.936.652	-12,50%	66,40	58,62	66,0264	59,57
06-11-2023	459.632	-3,32%	71,04	68,05	72,06	68,08
03-11-2023	387.999	-0,72%	70,895	69,38	71,35	70,42
02-11-2023	348.466	2,60%	68,90	70,1944	71,30	70,93
01-11-2023	447.870	1,14%	67,83	68,445	70,76	69,13
31-10-2023	250.564	0,62%	67,83	66,95	68,34	68,35
30-10-2023	309.117	-0,95%	69,32	66,62	69,5832	67,93
27-10-2023	188.433	0,27%	68,47	67,39	69,09	68,3461
26-10-2023	270.919	-1,38%	68,36	67,062	68,99	68,16
25-10-2023	484.229	-1,14%	70,27	68,47	70,88	69,11
24-10-2023	217.286	0,78%	70,00	68,99	70,415	69,91
23-10-2023	357.249	-1,49%	69,685	67,71	69,685	69,37
20-10-2023	469.557	-1,43%	71,18	68,30	71,18	70,42
19-10-2023	290.536	0,63%	70,50	70,19	71,80	71,44
18-10-2023	859.822	3,18%	69,49	69,21	72,50	70,99
17-10-2023	399.019	2,60%	66,71	66,85	69,0091	68,80
16-10-2023	342.125	-3,41%	69,88	66,85	69,90	67,06
13-10-2023	267.916	2,03%	69,54	68,38	70,77	69,43
12-10-2023	335.537	-3,43%	67,96	66,871	71,00	68,05
11-10-2023	216.884	2,32%	68,29	68,20	70,72	70,47
10-10-2023	213.370	0,19%	68,29	67,87	69,60	68,87
09-10-2023	394.047	3,62%	62,90	67,87	69,69	68,74
06-10-2023	267.800	1,64%	62,90	64,7383	67,645	66,34
05-10-2023	501.334	2,71%	62,90	63,04	65,35	65,27
04-10-2023	621.964	-6,86%	66,85	63,04	67,45	63,55
03-10-2023	377.508	1,19%	71,10	66,16	68,3003	68,23
02-10-2023	446.270	-5,12%	71,10	67,2101	71,395	67,43
29-09-2023	461.527	-1,67%	73,29	69,71	73,55	71,07
28-09-2023	560.846	-0,97%	73,29	71,14	73,55	72,28
27-09-2023	588.726	7,43%	66,05	69,02	73,06	72,99
26-09-2023	433.028	2,47%	66,05	65,9001	68,565	67,94
25-09-2023	234.754	0,59%	65,64	65,15	67,08	66,30
22-09-2023	222.558	0,98%	65,64	65,82	67,2399	65,91
21-09-2023	431.072	-2,28%	65,99	64,46	67,0724	65,27
20-09-2023	306.802	1,92%	68,10	65,925	67,77	66,79
19-09-2023	493.970	-2,70%	68,10	65,39	68,89	65,53
18-09-2023	232.418	-0,37%	68,24	67,13	69,00	67,35