BiG | O banco que entende os seus valores.

TideWater Inc (TDW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/10/2025	272.066	6,86%	49,57	49,57	51,76	51,42
22/10/2025	199.866	1,76%	47,67	47,29	48,75	48,12
21/10/2025	239.388	-1,03%	48,58	47,27	48,58	47,29
20/10/2025	225.213	-1,08%	47,62	46,65	48,415	47,78
17/10/2025	165.868	-1,47%	48,35	47,97	49,16	48,30
16/10/2025	164.621	-2,85%	50,65	48,07	50,65	49,02
15/10/2025	219.214	2,08%	49,95	49,95	51,00	50,46
14/10/2025	152.088	-0,40%	48,04	47,95	49,95	49,43
13/10/2025	301.468	3,44%	49,02	48,04	49,63	49,63
10/10/2025	229.662	-6,07%	51,00	47,97	51,33	47,98
09/10/2025	266.620	-3,55%	53,26	50,46	53,32	51,08
08/10/2025	170.170	-1,93%	54,00	52,21	54,00	52,96
07/10/2025	290.434	0,56%	53,96	53,58	54,94	54,00
06/10/2025	229.827	0,73%	53,40	53,40	54,74	53,70
03/10/2025	281.202	1,10%	53,34	52,97	54,00	53,31
02/10/2025	248.233	-3,78%	54,22	52,53	54,38	52,73
01/10/2025	192.776	2,76%	52,96	52,95	54,82	54,80
30/09/2025	222.499	-1,11%	52,99	52,34	53,49	53,33
29/09/2025	278.544	-6,34%	57,32	53,12	57,32	53,93
26/09/2025	247.699	-1,64%	58,76	56,36	59,48	57,58
25/09/2025	290.687	3,90%	55,89	55,65	58,98	58,54
24/09/2025	170.829	1,99%	55,71	55,71	57,11	56,34
23/09/2025	291.212	1,04%	55,32	55,21	57,32	55,24
22/09/2025	243.172	-2,34%	55,43	54,48	55,49	54,67
19/09/2025	816.439	-2,24%	57,02	55,70	57,72	55,98
18/09/2025	250.197	0,37%	57,56	56,61	58,00	57,26
17/09/2025	240.912	-0,05%	57,00	56,60	59,65	57,05
16/09/2025	287.396	-2,64%	58,00	56,48	58,70	57,08
15/09/2025	174.857	-0,98%	59,81	58,33	60,205	58,63
12/09/2025	130.319	-0,47%	59,95	58,81	60,00	59,21
11/09/2025	151.510	-0,85%	59,55	59,15	60,50	59,49
10/09/2025	216.041	2,88%	58,49	58,45	60,075	60,00
09/09/2025	149.338	-1,27%	59,47	58,25	60,30	58,32
08/09/2025	248.331	2,32%	58,00	56,985	59,07	59,07
05/09/2025	190.897	0,93%	56,30	55,72	58,08	57,73
04/09/2025	207.013	1,29%	55,86	55,74	57,91	57,20
03/09/2025	445.781	-3,88%	57,74	55,93	59,36	56,47
02/09/2025	219.687	-2,41%	59,85	58,41	60,20	58,75
29/08/2025	155.000	0,20%	60,24	59,67	60,67	60,20
28/08/2025	193.585	-1,05%	61,25	59,50	61,25	60,08
27/08/2025	224.691	2,33%	59,39	59,31	61,51	60,72
26/08/2025	192.878	-0,77%	59,31	58,97	60,03	59,34
25/08/2025	261.611	-1,69%	60,07	59,27	60,25	59,80
22/08/2025	351.608	4,97%	58,09	58,09	61,70	60,83
21/08/2025	179.604	3,65%	55,91	55,40	58,46	57,95
20/08/2025	183.261	-1,18%	56,63	55,70	56,89	55,91
19/08/2025	194.616	-3,32%	58,25	55,91	59,055	56,58
18/08/2025	254.493	4,43%	56,12	55,98	58,76	58,52
15/08/2025	217.341	0,36%	55,85	55,45	56,70	56,04
14/08/2025	232.167	-0,68%	56,03	54,74	57,23	55,84
13/08/2025	316.846	1,32%	55,87	54,32	56,36	56,22
12/08/2025	287.832	1,19%	55,85	54,65	56,30	55,49
11/08/2025	226.040	-4,48%	57,60	54,615	57,90	54,84
08/08/2025	240.258	0,93%	57,74	56,28	57,85	57,41
07/08/2025	361.018	-7,75%	63,03	56,25	63,25	56,88
06/08/2025	368.567	-2,42%	62,63	60,97	64,00	61,66
05/08/2025	1.092.158	29,20%	55,09	54,55	64,06	63,19
04/08/2025	322.236	2,90%	47,69	47,23	49,03	48,91
01/08/2025	259.889	-4,96%	49,31	47,11	49,31	47,53
31/07/2025	230.456	-1,81%	49,97	49,52	51,01	50,01
30/07/2025	306.369	-3,10%	51,98	50,59	52,24	50,93
29/07/2025	188.428	-0,70%	52,76	51,86	52,99	52,56
28/07/2025	160.121	2,00%	52,35	52,00	53,06	52,93
25/07/2025	137.797	0,14%	51,75	51,13	52,25	51,89
24/07/2025	202.719	0,33%	50,87	50,82	52,81	51,82
23/07/2025	186.888	4,72%	50,22	50,22	52,05	51,65
22/07/2025	201.169	2,69%	48,08	48,08	49,67	49,32
21/07/2025	296.311	0,21%	49,08	47,80	49,08	48,03
18/07/2025	256.281	-1,42%	49,52	47,49	49,59	47,93
17/07/2025	296.784	4,97%	45,82	45,71	48,74	48,62
16/07/2025	327.558	-4,81%	48,51	46,15	48,71	46,32
15/07/2025	504.539	-3,41%	50,82	48,57	50,82	48,66
14/07/2025	229.954	-4,24%	51,50	50,20	51,50	50,38
11/07/2025	191.259	-0,79%	52,45	52,45	53,42	52,61
10/07/2025	223.316	2,87%	51,03	50,73	53,46	53,03
09/07/2025	220.970	-0,54%	51,95	50,88	52,20	51,55
08/07/2025	456.228	7,51%	48,36	48,36	51,87	51,83
07/07/2025	257.349	0,21%	47,50	47,48	49,28	48,21
04/07/2025	229.674	0,79%	47,85	46,995	48,49	48,11
03/07/2025	146.371	0,82%	47,92	47,03	48,24	48,11
02/07/2025	311.222	0,04%	48,65	47,49	48,805	47,72
01/07/2025	274.938	3,40%	46,06	45,26	48,51	47,70
30/06/2025	299.816	-1,45%	46,84	46,08	46,905	46,13
27/06/2025	664.881	0,32%	46,77	46,50	48,01	46,81
26/06/2025	244.874	3,92%	45,45	45,35	46,77	46,66
25/06/2025	193.862	0,13%	44,70	44,21	45,76	44,90
24/06/2025	278.423	0,04%	44,35	44,35	45,22	44,84
23/06/2025	449.798	-3,61%	46,75	44,37	46,75	44,82
20/06/2025	997.098	-1,17%	47,33	45,93	47,43	46,50
18/06/2025	281.164	-0,06%	47,00	46,33	47,73	47,05
17/06/2025	256.842	-0,88%	48,26	47,07	48,45	47,08
16/06/2025	228.330	-1,57%	48,26	46,50	48,275	47,50
13/06/2025	225.493	0,08%	49,09	47,82	50,08	48,26
12/06/2025	219.213	0,19%	46,85	46,50	48,26	48,22
11/06/2025	272.699	1,13%	48,00	47,12	48,22	48,13
10/06/2025	405.282	4,57%	46,26	45,97	48,38	47,59
09/06/2025	408.630	4,79%	44,47	43,88	46,61	45,51
06/06/2025	199.719	2,84%	42,87	42,64	43,90	43,43
05/06/2025	220.855	0,31%	42,52	41,52	42,61	42,23
04/06/2025	252.725	-1,47%	42,74	41,90	43,90	42,10