TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	288.937	1,79%	43,99	43,91	45,48	45,03
27/04/2023	210.078	3,17%	43,04	42,615	44,41	44,24
26/04/2023	301.677	-1,99%	43,55	42,58	44,52	42,88
25/04/2023	264.075	-4,97%	45,00	43,261	45,05	43,75
24/04/2023	130.105	3,48%	44,68	44,355	46,44	46,04
21/04/2023	235.729	-2,69%	45,72	43,82	45,66	44,49
20/04/2023	189.008	-2,83%	46,64	44,895	46,6612	45,72
19/04/2023	299.777	0,79%	46,40	46,00	47,41	47,05
18/04/2023	216.586	-0,51%	47,08	46,195	47,40	46,68
17/04/2023	179.788	2,07%	46,155	45,82	46,92	46,92
14/04/2023	173.121	-0,71%	46,52	45,42	46,7675	45,97
13/04/2023	316.251	1,36%	45,70	45,6075	46,71	46,30
12/04/2023	233.404	4,32%	44,33	43,43	46,06	45,68
11/04/2023	158.880	-0,16%	43,86	43,165	44,435	43,79
10/04/2023	125.403	1,25%	43,22	43,56	44,48	43,86
06/04/2023	225.851	-0,32%	42,98	42,63	43,53	43,32
05/04/2023	190.117	-1,23%	44,18	42,88	44,37	43,46
04/04/2023	263.183	-4,95%	46,02	43,00	46,59	44,00
03/04/2023	585.678	5,01%	46,66	45,15	48,17	46,29
31/03/2023	247.166	-1,19%	44,98	43,91	45,16	44,08
30/03/2023	289.058	-2,60%	46,29	44,254	46,32	44,61
29/03/2023	462.819	3,41%	44,76	44,20	45,84	45,80
28/03/2023	281.532	4,19%	42,18	41,99	44,31	44,29
27/03/2023	368.596	4,96%	40,995	40,67	42,69	42,51
24/03/2023	322.295	-1,51%	39,57	39,36	40,87	40,50
23/03/2023	463.346	-1,49%	42,305	40,395	43,09	41,12
22/03/2023	376.537	-3,42%	43,21	41,49	43,35	41,74
21/03/2023	515.511	5,60%	42,65	41,90	43,59	43,22
20/03/2023	409.207	3,07%	40,09	39,75	41,20	40,93
17/03/2023	553.560	-0,25%	39,76	37,76	39,97	39,71
16/03/2023	358.041	1,38%	38,65	38,53	40,125	39,81
15/03/2023	630.819	-9,54%	40,855	38,3201	41,245	39,26
14/03/2023	267.952	1,62%	43,18	42,8657	45,26	43,40
13/03/2023	538.714	-6,83%	43,74	42,46	44,975	42,71
10/03/2023	287.725	-2,70%	47,315	45,54	48,22	45,84
09/03/2023	326.484	-6,60%	50,05	47,11	51,37	47,11
08/03/2023	382.873	-2,59%	51,57	48,94	51,70	50,44
07/03/2023	692.751	5,80%	50,08	50,00	51,88	51,78
06/03/2023	343.372	-1,13%	49,06	48,12	49,53	48,94
03/03/2023	304.678	3,04%	47,71	47,46	49,715	49,50
02/03/2023	275.698	-1,72%	48,33	47,36	49,04	48,04
01/03/2023	329.234	0,08%	49,03	47,56	49,3199	48,88
28/02/2023	592.759	7,93%	46,37	46,20	51,64	48,84
27/02/2023	394.434	3,29%	43,75	43,50	45,48	45,25
24/02/2023	579.222	0,97%	42,69	42,155	44,15	43,81
23/02/2023	598.836	4,58%	42,93	42,525	43,96	43,39
22/02/2023	444.736	-3,22%	42,485	40,90	43,08	41,49
21/02/2023	426.278	-2,59%	43,99	42,48	44,2999	42,87
20/02/2023	319.325	-2,33%	44,60	43,73	45,75	44,01
17/02/2023	319.325	-2,33%	44,60	43,73	45,75	44,01
16/02/2023	297.764	-1,96%	45,93	45,04	47,11	45,06
15/02/2023	236.657	-0,11%	45,795	44,7789	46,34	45,96
14/02/2023	251.550	2,09%	44,73	44,0306	46,31	46,01
13/02/2023	169.066	-0,46%	44,52	43,57	45,25	45,07
10/02/2023	271.183	1,82%	45,28	44,59	45,51	45,28
09/02/2023	240.919	-2,95%	45,76	44,32	45,81	44,47
08/02/2023	336.047	1,57%	45,51	45,205	46,74	45,82
07/02/2023	355.828	3,23%	44,15	43,45	45,23	45,11
06/02/2023	198.824	0,00%	44,00	43,05	44,42	43,70
03/02/2023	280.166	3,97%	42,07	42,21	44,69	43,70
02/02/2023	505.428	-5,32%	44,08	41,23	44,09	42,03
01/02/2023	420.814	2,28%	43,06	42,49	44,8225	44,39
31/01/2023	336.748	2,31%	42,51	42,09	43,82	43,40
30/01/2023	244.494	-1,92%	43,05	42,08	43,5213	42,42
27/01/2023	197.054	0,58%	43,24	42,84	44,00	43,25
26/01/2023	323.410	-0,76%	44,00	42,56	44,2099	43,00
25/01/2023	380.492	1,98%	42,665	42,01	43,80	43,33
24/01/2023	327.687	-0,26%	42,07	40,85	42,64	42,49
23/01/2023	376.230	0,19%	42,675	42,09	43,38	42,60
20/01/2023	335.732	3,78%	41,20	40,84	42,55	42,55
19/01/2023	430.077	1,21%	40,16	39,65	41,845	41,00
18/01/2023	611.284	-1,20%	41,93	40,07	43,16	40,51
17/01/2023	412.837	4,99%	39,55	38,66	41,01	41,00
16/01/2023	263.441	2,31%	38,21	37,6627	39,4499	39,05
13/01/2023	263.441	2,31%	38,21	37,6627	39,4499	39,05
12/01/2023	245.480	1,73%	37,72	37,55	39,53	38,17
11/01/2023	242.112	-1,13%	38,14	36,7415	38,32	37,52
10/01/2023	601.055	1,80%	37,29	37,05	38,07	37,95
09/01/2023	1.218.583	4,13%	37,05	36,845	39,35	37,28
06/01/2023	278.646	5,27%	35,00	34,64	36,1596	35,96
05/01/2023	232.948	0,41%	34,05	33,41	34,4799	34,16
04/01/2023	303.783	-0,99%	33,71	32,65	34,45	34,02
03/01/2023	478.738	-6,84%	36,77	33,06	36,88	34,33
02/01/2023	605.971	-0,83%	35,64	35,54	37,14	35,85
30/12/2022	605.971	-0,83%	35,64	35,54	37,14	35,85
29/12/2022	214.321	5,30%	34,22	34,22	36,18	36,15
28/12/2022	207.678	2,05%	34,01	33,36	34,62	34,33
27/12/2022	209.894	-3,58%	35,07	33,29	35,14	33,64
23/12/2022	60.100	3,53%	33,20	32,93	33,91	33,875
22/12/2022	219.531	-3,60%	34,28	32,05	34,335	32,72
21/12/2022	245.980	0,30%	34,25	32,82	34,62	33,94
20/12/2022	587.286	4,54%	32,36	32,24	34,845	33,84
19/12/2022	345.907	4,22%	31,69	31,88	32,84	32,37
16/12/2022	163.713	-3,75%	31,23	30,83	31,705	31,06
15/12/2022	181.474	-1,04%	32,59	31,47	32,805	32,27
14/12/2022	142.506	1,43%	32,425	31,64	32,96	32,61
13/12/2022	109.743	3,51%	31,44	31,1564	32,18	32,15
12/12/2022	204.279	5,65%	29,71	29,66	31,25	31,06
09/12/2022	332.666	-4,51%	30,44	28,60	30,615	29,40
08/12/2022	118.943	0,00%	31,73	30,76	31,89	30,79