TideWater Inc (TDW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	201.465	-2,50%	31,55	30,16	32,21	30,79
06/12/2022	1.117.567	-0,72%	31,92	31,15	33,02	31,58
05/12/2022	643.593	-1,67%	30,94	31,52	33,40	31,81
02/12/2022	757.222	5,20%	30,94	30,655	32,3836	32,38
01/12/2022	862.507	1,25%	31,97	30,535	31,60	30,78
30/11/2022	1.422.107	-0,88%	31,97	29,53	32,1763	30,40
29/11/2022	2.258.892	5,50%	30,095	29,525	30,84	30,67
28/11/2022	707.042	-3,90%	30,095	28,605	30,0502	29,06
25/11/2022	605.972	0,13%	30,095	30,095	30,80	30,24
24/11/2022	522.618	-1,92%	30,405	29,34	30,55	30,20
23/11/2022	522.618	-1,92%	30,405	29,34	30,55	30,20
22/11/2022	736.742	3,15%	30,48	30,30	31,17	30,79
21/11/2022	2.964.161	-1,55%	31,725	28,14	30,03	29,85
18/11/2022	934.902	-3,44%	31,725	29,62	30,90	30,32
17/11/2022	571.420	-1,38%	31,725	30,94	31,83	31,40
16/11/2022	1.034.868	-1,67%	32,43	31,39	32,65	31,84
15/11/2022	1.314.862	-2,15%	32,19	31,75	32,93	32,35
14/11/2022	241.838	-1,07%	32,79	32,11	34,31	32,32
11/11/2022	311.696	3,03%	32,69	32,05	33,69	32,67
10/11/2022	887.441	2,13%	31,21	31,00	31,94	31,71
09/11/2022	1.207.294	-0,94%	34,74	31,00	32,45	31,015
08/11/2022	317.593	-6,14%	34,74	32,25	34,58	33,32
07/11/2022	207.176	2,75%	34,225	33,76	35,74	34,79
04/11/2022	381.770	0,66%	32,025	32,8048	36,50	33,42
03/11/2022	222.505	2,92%	32,025	31,885	33,47	33,10
02/11/2022	265.236	0,91%	31,75	31,2347	33,475	32,19
01/11/2022	337.434	-5,90%	34,17	31,84	34,39	31,90
31/10/2022	290.083	3,29%	33,27	32,34	35,48	33,90
28/10/2022	164.933	0,92%	33,27	31,67	33,50	32,76
27/10/2022	277.346	0,86%	33,19	32,81	34,09	33,03
26/10/2022	351.100	4,33%	31,86	31,4833	33,3213	32,52
25/10/2022	409.069	2,96%	29,11	29,64	31,235	31,01
24/10/2022	284.652	1,62%	29,11	29,02	30,13	30,12
21/10/2022	378.023	5,68%	28,05	27,7004	29,66	29,38
20/10/2022	168.138	2,71%	25,76	26,86	27,86	27,71
19/10/2022	352.798	5,89%	25,76	25,21	26,905	26,80
18/10/2022	90.562	-2,02%	25,97	24,90	26,43	25,25
17/10/2022	152.562	6,19%	23,91	24,68	25,79	25,57
14/10/2022	135.786	-0,50%	23,91	23,535	24,49	24,08
13/10/2022	142.404	3,82%	23,13	22,87	24,4585	24,20
12/10/2022	119.760	-0,26%	23,20	22,69	23,615	23,31
11/10/2022	165.108	-1,48%	23,1156	22,635	24,045	23,36
10/10/2022	88.712	-4,63%	24,96	23,64	25,1814	23,71
07/10/2022	412.001	0,77%	24,80	24,47	25,37	24,86
06/10/2022	153.599	1,92%	23,84	23,84	24,87	24,705
05/10/2022	138.707	1,04%	23,99	23,42	24,35	24,24
04/10/2022	169.262	7,10%	23,64	23,34	24,37	23,99
03/10/2022	380.058	5,20%	22,31	21,86	22,925	22,88
30/09/2022	346.242	-1,36%	21,78	21,56	22,44	21,70
29/09/2022	111.399	0,78%	21,29	20,69	22,00	22,01
28/09/2022	81.332	2,58%	20,45	21,24	22,025	21,85
27/09/2022	132.930	6,23%	20,45	20,342	21,48	21,30
26/09/2022	153.605	-6,31%	21,04	20,02	21,84	20,05
23/09/2022	136.183	-4,76%	20,78	20,695	21,49	21,41
22/09/2022	51.852	-0,09%	23,33	22,44	23,29	22,48
21/09/2022	155.696	-2,22%	23,905	22,22	23,34	22,48
20/09/2022	156.797	-5,28%	23,905	22,84	23,92	22,98
19/09/2022	149.815	2,97%	25,40	22,76	24,59	24,26
16/09/2022	219.408	-7,93%	25,40	23,50	25,33	23,56
15/09/2022	164.213	-0,27%	24,28	24,98	26,008	25,59
14/09/2022	349.167	4,86%	24,28	24,74	26,23	25,68
13/09/2022	303.594	0,16%	24,28	24,20	24,8386	24,49
12/09/2022	200.732	0,12%	24,58	24,23	24,82	24,43
09/09/2022	261.793	3,21%	24,00	24,085	24,715	24,43
08/09/2022	177.361	-0,34%	24,03	23,36	24,25	23,67
07/09/2022	322.406	0,38%	22,85	22,44	24,3714	23,75
06/09/2022	306.744	4,70%	22,90	23,11	24,58	23,66
05/09/2022	169.605	4,70%	22,90	22,81	24,07	23,38
02/09/2022	169.605	4,70%	22,90	22,81	24,07	23,38
01/09/2022	228.217	0,68%	22,21	21,72	22,34	22,31
31/08/2022	187.772	4,23%	20,87	20,5401	23,14	22,16
30/08/2022	196.902	-5,13%	21,90	21,02	22,43	21,26
29/08/2022	91.354	2,47%	21,57	21,515	22,459	22,39
26/08/2022	68.745	-1,76%	21,95	21,53	22,21	21,82
25/08/2022	62.143	0,82%	22,18	22,07	22,57	22,21
24/08/2022	72.018	0,05%	22,18	21,545	22,28	22,03
23/08/2022	150.845	4,27%	20,70	21,65	22,40	21,99
22/08/2022	103.288	-0,19%	20,70	20,365	21,13	21,06
19/08/2022	138.318	-2,18%	21,16	20,3934	21,325	21,10
18/08/2022	371.331	5,94%	20,97	20,73	21,55	21,57
17/08/2022	121.340	2,31%	19,67	19,61	20,63	20,37
16/08/2022	152.851	-0,55%	20,41	19,445	20,61	19,91
15/08/2022	142.157	-2,44%	20,20	19,3112	20,03	20,01
12/08/2022	218.867	1,53%	20,20	19,445	20,532	20,58
11/08/2022	343.177	5,57%	19,59	19,20	20,48	20,27
10/08/2022	956.769	-5,93%	20,96	18,38	19,37	19,21
09/08/2022	87.178	-0,05%	20,96	20,14	20,8318	20,43
08/08/2022	108.307	-1,30%	20,84	20,38	21,25	20,46
05/08/2022	161.850	-0,34%	20,91	20,20	21,6849	20,73
04/08/2022	83.008	-3,95%	21,80	20,79	21,91	20,89
03/08/2022	181.659	-2,73%	22,44	21,53	22,68	21,77
02/08/2022	134.387	0,47%	22,30	22,075	22,80	22,39
01/08/2022	189.597	1,14%	20,99	20,56	22,395	22,25
29/07/2022	217.904	3,38%	21,82	21,475	22,19	22,03
28/07/2022	172.507	1,33%	21,10	20,83	21,49	21,31
27/07/2022	119.123	3,59%	20,525	20,01	21,14	21,04
26/07/2022	83.961	-3,19%	21,65	20,31	21,60	20,31