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 >
14/03/2025	500.114	1,20%	40,26	40,10	41,23	40,41
13/03/2025	269.902	-0,77%	40,30	39,66	41,19	39,93
12/03/2025	269.654	-1,01%	40,80	40,24	41,54	40,24
11/03/2025	290.928	0,74%	41,00	40,00	41,85	40,65
10/03/2025	610.988	-6,49%	43,09	39,58	43,15	40,35
07/03/2025	599.780	5,24%	41,41	41,41	44,77	43,15
06/03/2025	449.647	0,56%	40,31	39,78	41,34	41,00
05/03/2025	603.201	-3,59%	42,05	40,14	42,41	40,77
04/03/2025	669.524	4,03%	39,56	38,69	42,98	42,29
03/03/2025	864.785	-10,89%	45,85	40,07	45,99	40,65
28/02/2025	859.859	-6,13%	50,17	43,375	50,17	45,62
27/02/2025	419.538	1,59%	48,00	48,00	50,21	48,60
26/02/2025	272.743	0,00%	48,23	47,49	48,33	47,84
25/02/2025	241.614	-4,47%	50,00	47,57	50,49	47,84
24/02/2025	329.304	-0,75%	50,50	49,61	50,72	50,08
21/02/2025	390.641	-1,89%	52,45	49,60	52,45	50,46
20/02/2025	522.096	-2,58%	52,87	50,43	52,98	51,43
19/02/2025	257.371	-4,47%	54,61	52,71	54,85	52,79
18/02/2025	344.138	1,60%	54,35	53,69	55,93	55,26
17/02/2025	188.662	0,00%	54,66	53,93	55,55	54,39
14/02/2025	188.662	-0,02%	54,66	53,93	55,55	54,39
13/02/2025	169.896	1,85%	53,54	52,90	54,49	54,40
12/02/2025	203.969	-2,73%	54,26	53,10	54,765	53,41
11/02/2025	297.062	-1,67%	55,99	54,76	56,35	54,91
10/02/2025	175.121	3,89%	54,66	54,10	56,14	55,84
07/02/2025	311.584	-0,24%	53,88	53,55	55,44	53,75
06/02/2025	295.902	-2,16%	55,71	52,95	55,80	53,88
05/02/2025	283.810	0,25%	55,15	53,24	55,37	55,07
04/02/2025	358.760	5,09%	52,73	51,45	55,19	54,93
03/02/2025	321.302	-5,15%	54,17	52,15	54,22	52,27
31/01/2025	321.368	-0,63%	55,46	53,57	55,91	55,11
30/01/2025	256.544	3,45%	54,40	53,10	55,55	55,46
29/01/2025	361.438	0,66%	53,22	52,68	54,02	53,61
28/01/2025	331.978	-3,18%	55,16	52,67	55,50	53,26
27/01/2025	293.425	-0,49%	55,02	54,40	56,75	55,01
24/01/2025	243.481	-0,41%	55,51	54,80	56,39	55,28
23/01/2025	204.300	0,84%	55,39	54,71	55,90	55,51
22/01/2025	317.694	-1,63%	55,62	54,70	57,73	55,05
21/01/2025	220.089	0,47%	56,63	54,78	56,63	55,96
20/01/2025	291.909	0,00%	55,76	53,74	56,20	55,70
17/01/2025	291.909	0,60%	55,76	53,74	56,20	55,70
16/01/2025	240.559	-2,02%	56,05	54,88	56,64	55,37
15/01/2025	353.716	3,40%	54,98	54,42	57,50	56,51
14/01/2025	351.580	-0,78%	54,66	52,24	55,45	54,65
13/01/2025	422.593	-0,69%	55,40	54,47	56,33	55,08
10/01/2025	371.295	-0,68%	57,34	55,33	58,35	55,46
09/01/2025	370.679	-0,25%	56,36	55,23	56,58	55,84
08/01/2025	350.923	-3,21%	56,55	55,60	56,59	55,84
07/01/2025	322.614	2,23%	56,98	56,40	58,53	57,69
06/01/2025	366.059	-0,05%	56,75	56,17	59,16	56,43
03/01/2025	313.864	1,31%	55,73	54,60	56,78	56,46
02/01/2025	304.530	1,86%	56,53	55,03	57,22	55,73
31/12/2024	449.617	2,84%	53,08	53,08	55,35	54,71
30/12/2024	407.181	3,36%	51,50	51,00	54,34	53,20
27/12/2024	275.177	1,22%	50,61	50,18	51,81	51,47
26/12/2024	224.367	1,42%	50,05	49,17	51,06	50,85
24/12/2024	143.285	-0,34%	50,31	48,93	50,72	50,14
23/12/2024	395.238	2,67%	49,26	48,81	50,57	50,31
20/12/2024	2.377.555	0,66%	48,19	48,00	50,92	49,00
19/12/2024	437.305	-1,50%	51,00	48,50	51,91	48,68
18/12/2024	538.362	-5,94%	52,72	48,86	54,00	49,42
17/12/2024	593.365	11,67%	49,55	48,00	52,94	52,54
16/12/2024	229.721	-1,22%	47,21	46,82	47,97	47,05
13/12/2024	283.961	-1,37%	48,25	47,28	48,38	47,63
12/12/2024	226.478	-2,11%	48,97	47,825	49,40	48,29
11/12/2024	265.370	4,60%	47,47	47,10	49,70	49,33
10/12/2024	312.034	-0,44%	47,58	47,01	48,21	47,16
09/12/2024	516.101	0,79%	48,33	47,24	48,795	47,37
06/12/2024	328.503	-5,81%	49,62	46,51	49,78	47,00
05/12/2024	206.159	0,28%	49,78	49,41	50,30	49,90
04/12/2024	365.979	-3,99%	51,73	48,99	51,73	49,76
03/12/2024	286.990	0,80%	51,89	51,17	52,29	51,83
02/12/2024	395.723	-0,58%	51,72	51,40	52,75	51,42
29/11/2024	189.066	2,88%	50,80	50,60	51,96	51,72
28/11/2024	319.777	0,00%	50,61	50,18	51,655	50,27
27/11/2024	202.911	0,20%	50,23	50,18	51,56	50,27
26/11/2024	206.201	-3,82%	51,97	49,85	51,97	50,17
25/11/2024	312.679	-2,54%	53,52	52,07	54,25	52,16
22/11/2024	235.496	1,88%	52,60	52,45	54,32	53,52
21/11/2024	307.977	4,14%	51,50	50,41	52,93	52,53
20/11/2024	377.660	-0,47%	50,49	49,86	50,77	50,44
19/11/2024	239.406	-0,57%	50,14	50,14	51,45	50,68
18/11/2024	237.902	0,47%	51,65	50,33	52,14	50,97
15/11/2024	345.052	-4,62%	53,54	50,70	53,54	50,73
14/11/2024	378.924	0,15%	53,26	52,62	53,84	53,19
13/11/2024	278.956	-2,35%	54,18	52,95	54,64	53,11
12/11/2024	449.300	-1,23%	55,00	54,00	56,08	54,39
11/11/2024	450.626	-1,78%	55,46	53,75	56,47	55,07
08/11/2024	789.715	-12,60%	57,00	54,58	58,57	56,07
07/11/2024	440.398	-1,58%	65,50	63,50	65,76	64,15
06/11/2024	409.065	7,38%	63,70	62,34	65,65	65,18
05/11/2024	233.097	1,56%	59,89	58,95	60,76	60,70
04/11/2024	264.727	1,62%	59,27	59,27	60,92	59,77
01/11/2024	253.416	-2,08%	60,29	58,53	60,47	58,82
31/10/2024	238.229	0,52%	60,36	59,49	60,80	60,07
30/10/2024	230.131	-0,94%	60,81	59,65	61,46	59,76
29/10/2024	208.911	-1,34%	60,80	60,22	61,59	60,33
28/10/2024	255.508	0,21%	59,52	59,32	61,42	61,15
25/10/2024	298.161	-0,93%	62,37	60,15	62,37	61,02
24/10/2024	343.680	-0,34%	62,40	59,87	62,40	61,59