TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	349.383	-1,59%	68,33	66,7201	68,631	67,60
14/09/2023	351.867	0,87%	69,38	67,72	70,75	68,69
13/09/2023	564.107	-3,91%	71,06	67,47	71,4399	68,10
12/09/2023	426.936	0,44%	70,785	70,59	73,15	70,87
11/09/2023	480.027	2,23%	70,21	69,285	71,1399	70,56
08/09/2023	377.571	3,20%	66,90	66,28	69,33	69,02
07/09/2023	322.502	-1,43%	67,84	66,57	68,745	66,88
06/09/2023	454.577	-0,18%	67,84	66,47	69,7799	67,85
05/09/2023	497.571	0,43%	66,33	67,4205	69,985	67,97
04/09/2023	448.268	4,08%	66,33	66,17	68,8638	67,68
01/09/2023	448.268	4,08%	66,33	66,17	68,8638	67,68
31/08/2023	706.742	3,11%	63,50	63,25	66,26	65,03
30/08/2023	305.221	2,65%	61,45	61,43	63,77	63,07
29/08/2023	281.349	1,12%	60,80	59,745	62,01	61,44
28/08/2023	237.596	-0,61%	61,09	60,715	62,57	60,76
25/08/2023	256.526	-1,05%	61,83	60,29	62,1574	61,13
24/08/2023	263.281	-2,01%	62,77	61,76	63,40	61,78
23/08/2023	424.751	2,49%	60,45	59,86	63,98	63,05
22/08/2023	208.218	0,57%	60,45	60,92	62,03	61,52
21/08/2023	176.432	-0,41%	61,99	60,301	62,2665	61,17
18/08/2023	375.174	3,24%	58,82	58,50	61,52	61,42
17/08/2023	424.493	-2,62%	61,45	59,13	61,7464	59,49
16/08/2023	443.400	-1,90%	62,35	61,01	62,72	61,09
15/08/2023	184.119	-0,72%	62,185	61,96	62,83	62,27
14/08/2023	269.029	-0,90%	62,67	61,96	64,0597	62,72
11/08/2023	335.389	0,48%	62,67	62,64	63,73	63,29
10/08/2023	449.773	-2,30%	64,30	61,865	64,775	62,99
09/08/2023	628.614	1,51%	64,33	63,54	67,18	64,38
08/08/2023	1.035.703	1,50%	57,67	56,211	65,75	63,42
07/08/2023	517.689	-2,59%	64,24	61,79	64,62	62,48
04/08/2023	395.384	-0,94%	65,105	63,845	65,68	64,14
03/08/2023	552.944	3,22%	63,805	58,6276	65,78	64,75
02/08/2023	282.998	0,61%	61,92	61,09	62,885	62,73
01/08/2023	257.746	-1,20%	58,56	61,51	62,87	62,35
31/07/2023	385.002	1,86%	58,56	61,93	63,42	63,11
28/07/2023	524.760	5,95%	58,56	58,225	62,59	61,96
27/07/2023	434.553	-2,68%	59,26	57,72	60,72	58,48
26/07/2023	442.745	1,33%	59,26	58,407	61,0796	60,09
25/07/2023	443.287	1,40%	58,11	58,02	59,6006	59,30
24/07/2023	512.009	0,03%	58,36	57,765	58,95	58,48
21/07/2023	368.849	0,05%	58,45	57,58	58,6799	58,46
20/07/2023	213.877	-0,75%	59,11	58,205	59,53	58,43
19/07/2023	539.222	-3,02%	59,76	57,74	59,77	58,87
18/07/2023	547.371	2,12%	59,76	59,34	61,945	60,70
17/07/2023	250.741	-0,60%	58,775	59,25	60,40	59,44
14/07/2023	589.713	0,25%	58,775	59,26	61,31	59,80
13/07/2023	386.557	1,64%	58,775	58,85	60,00	59,65
12/07/2023	349.130	-0,95%	59,86	57,875	60,27	58,69
11/07/2023	398.303	0,87%	58,59	58,2029	59,69	59,25
10/07/2023	469.451	0,22%	54,94	58,275	59,85	58,74
07/07/2023	1.101.938	7,82%	54,94	54,90	59,66	58,61
06/07/2023	363.895	0,07%	54,51	52,155	54,485	54,36
05/07/2023	256.700	0,43%	55,65	53,57	55,0175	54,32
04/07/2023	271.090	-1,89%	55,65	53,685	56,19	54,39
03/07/2023	271.090	-1,89%	55,65	53,685	56,19	54,39
30/06/2023	739.493	10,13%	50,87	50,87	55,76	55,44
29/06/2023	435.103	5,12%	48,68	48,0901	50,79	50,34
28/06/2023	229.388	1,16%	47,18	46,41	48,39	47,89
27/06/2023	357.156	0,66%	47,29	46,53	47,99	47,34
26/06/2023	171.514	0,66%	47,015	46,255	48,27	47,03
23/06/2023	238.674	-2,95%	46,965	46,05	47,07	46,71
22/06/2023	371.386	0,61%	47,96	47,1001	48,57	48,13
21/06/2023	764.024	4,84%	45,95	45,88	49,32	47,84
20/06/2023	357.566	4,87%	43,62	43,15	46,0128	45,63
19/06/2023	236.421	-1,09%	43,81	43,475	45,19	43,51
16/06/2023	236.421	-1,09%	43,81	43,475	45,19	43,51
15/06/2023	336.087	0,39%	43,81	42,6238	44,0511	43,99
14/06/2023	398.808	0,18%	43,89	42,77	44,12	43,82
13/06/2023	570.990	-2,43%	45,50	43,74	46,265	43,74
12/06/2023	529.005	-6,02%	46,53	44,72	46,92	44,83
09/06/2023	221.403	-1,95%	47,99	47,47	48,81	47,70
08/06/2023	300.595	-0,10%	48,76	48,00	50,25	48,65
07/06/2023	211.365	0,45%	48,95	48,625	49,9587	48,70
06/06/2023	277.567	-2,24%	48,48	48,36	50,38	48,48
05/06/2023	231.519	-0,70%	50,89	48,97	51,00	49,59
02/06/2023	227.280	4,96%	49,01	48,29	50,16	49,94
01/06/2023	351.102	6,18%	44,96	45,015	48,14	47,58
31/05/2023	248.642	-2,19%	47,63	44,98	46,3972	44,81
30/05/2023	248.642	-2,19%	47,63	44,98	46,3972	45,98
29/05/2023	175.214	-0,63%	47,63	46,26	48,35	47,01
26/05/2023	175.214	-0,63%	47,63	46,26	48,35	47,01
25/05/2023	154.738	-3,45%	48,16	46,40	48,00	47,31
24/05/2023	259.199	2,06%	48,16	47,3475	49,66	49,00
23/05/2023	356.817	0,19%	48,30	47,015	48,56	48,01
22/05/2023	438.885	6,37%	45,55	45,335	49,24	47,92
19/05/2023	123.898	0,60%	45,41	44,1014	45,5854	45,05
18/05/2023	143.871	0,25%	44,00	43,22	45,06	44,78
17/05/2023	329.491	1,87%	44,26	42,61	44,805	44,67
16/05/2023	131.280	-1,95%	44,74	43,735	45,369	43,85
15/05/2023	158.235	0,68%	45,05	44,595	45,46	44,72
12/05/2023	176.286	-0,05%	45,03	44,10	45,65	44,42
11/05/2023	192.070	-4,98%	46,35	43,83	46,295	44,50
10/05/2023	282.993	3,33%	45,695	43,90	47,095	46,83
09/05/2023	481.770	5,86%	42,50	40,65	45,855	45,32
08/05/2023	362.696	-0,88%	43,955	42,635	44,205	42,81
05/05/2023	178.751	4,58%	42,88	42,62	43,76	43,19
04/05/2023	410.779	4,29%	39,53	39,53	41,785	41,30
03/05/2023	425.085	-1,98%	39,68	39,445	40,79	39,60
02/05/2023	404.708	-9,78%	43,90	40,28	44,34	40,40
01/05/2023	249.708	-0,56%	44,56	43,85	45,31	44,78