W&T OffShore Inc (WTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
15/05/2025	155.511	-7,05%	1,51	1,45	1,51	1,45
14/05/2025	220.727	-2,50%	1,58	1,54	1,60	1,56
13/05/2025	320.743	8,11%	1,48	1,47	1,60	1,60
12/05/2025	277.961	8,03%	1,48	1,415	1,51	1,48
09/05/2025	239.339	1,48%	1,38	1,35	1,41	1,37
08/05/2025	206.014	8,00%	1,28	1,275	1,37	1,35
07/05/2025	309.301	7,76%	1,16	1,15	1,27	1,25
06/05/2025	189.466	0,87%	1,17	1,15	1,195	1,16
05/05/2025	119.981	-3,36%	1,15	1,15	1,18	1,15
02/05/2025	97.689	2,59%	1,18	1,16	1,205	1,19
01/05/2025	130.044	0,87%	1,14	1,14	1,175	1,16
30/04/2025	187.694	-3,36%	1,17	1,145	1,175	1,15
29/04/2025	131.510	0,00%	1,19	1,185	1,23	1,19
28/04/2025	122.571	0,85%	1,16	1,16	1,195	1,19
25/04/2025	117.714	1,72%	1,15	1,145	1,18	1,18
24/04/2025	116.647	0,87%	1,14	1,14	1,17	1,16
23/04/2025	181.234	0,88%	1,17	1,135	1,19	1,15
22/04/2025	125.755	0,00%	1,15	1,14	1,19	1,14
21/04/2025	148.830	-3,39%	1,19	1,14	1,19	1,14
17/04/2025	225.486	6,31%	1,14	1,115	1,195	1,18
16/04/2025	174.899	-0,89%	1,12	1,11	1,175	1,11
15/04/2025	137.728	-2,61%	1,15	1,12	1,16	1,12
14/04/2025	268.669	-1,71%	1,20	1,12	1,21	1,15
11/04/2025	182.010	3,54%	1,13	1,125	1,185	1,17
10/04/2025	178.191	-8,13%	1,22	1,11	1,22	1,13
09/04/2025	638.258	7,89%	1,14	1,09	1,245	1,23
08/04/2025	476.213	-8,06%	1,31	1,14	1,31	1,14
07/04/2025	257.548	0,00%	1,20	1,195	1,28	1,24
04/04/2025	358.010	-5,34%	1,29	1,175	1,29	1,24
03/04/2025	370.327	-10,27%	1,41	1,31	1,42	1,31
02/04/2025	222.852	0,00%	1,45	1,425	1,475	1,46
01/04/2025	172.907	-5,81%	1,54	1,45	1,54	1,46
31/03/2025	202.064	-1,90%	1,57	1,54	1,58	1,55
28/03/2025	95.048	-0,63%	1,58	1,57	1,60	1,58
27/03/2025	199.846	-3,05%	1,63	1,58	1,63	1,59
26/03/2025	201.197	1,23%	1,64	1,62	1,675	1,64
25/03/2025	122.374	-1,22%	1,65	1,62	1,67	1,62
24/03/2025	118.520	2,50%	1,62	1,62	1,67	1,64
21/03/2025	1.595.597	0,00%	1,58	1,58	1,63	1,60
20/03/2025	136.496	-1,84%	1,60	1,59	1,625	1,60
19/03/2025	166.375	3,16%	1,56	1,56	1,63	1,63
18/03/2025	149.013	-0,63%	1,60	1,565	1,615	1,58
17/03/2025	155.704	1,92%	1,55	1,54	1,60	1,59
14/03/2025	144.860	7,59%	1,47	1,46	1,57	1,56
13/03/2025	155.419	-3,33%	1,49	1,45	1,51	1,45
12/03/2025	229.757	2,74%	1,48	1,47	1,515	1,50
11/03/2025	224.608	0,69%	1,48	1,44	1,49	1,46
10/03/2025	201.987	-1,36%	1,49	1,43	1,49	1,45
07/03/2025	203.306	2,08%	1,47	1,46	1,535	1,47
06/03/2025	208.604	-3,36%	1,48	1,42	1,49	1,44
05/03/2025	259.144	-1,32%	1,49	1,405	1,49	1,49
04/03/2025	743.778	-1,31%	1,62	1,31	1,62	1,51
03/03/2025	359.656	-8,38%	1,65	1,53	1,66	1,53
28/02/2025	177.955	-2,34%	1,69	1,625	1,695	1,67
27/02/2025	205.000	3,64%	1,66	1,66	1,755	1,71
26/02/2025	175.254	-2,37%	1,69	1,635	1,69	1,65
25/02/2025	141.463	-3,98%	1,75	1,67	1,76	1,69
24/02/2025	158.226	-0,56%	1,78	1,725	1,78	1,76
21/02/2025	156.129	-4,84%	1,87	1,765	1,87	1,77
20/02/2025	123.546	1,09%	1,83	1,82	1,87	1,86
19/02/2025	219.422	1,10%	1,85	1,81	1,87	1,84
18/02/2025	222.323	4,00%	1,77	1,75	1,82	1,82
14/02/2025	275.163	4,79%	1,67	1,67	1,78	1,75
13/02/2025	228.293	5,03%	1,60	1,60	1,67	1,67
12/02/2025	160.140	-3,64%	1,63	1,59	1,655	1,59
11/02/2025	134.833	1,23%	1,65	1,635	1,68	1,65
10/02/2025	286.279	5,16%	1,57	1,57	1,65	1,63
07/02/2025	307.532	-0,64%	1,56	1,525	1,57	1,55
06/02/2025	96.361	-3,11%	1,62	1,56	1,63	1,56
05/02/2025	325.929	1,90%	1,60	1,565	1,61	1,61
04/02/2025	173.540	1,94%	1,52	1,52	1,585	1,58
03/02/2025	214.372	-0,64%	1,58	1,53	1,58	1,55
31/01/2025	179.168	-3,11%	1,61	1,56	1,615	1,56
30/01/2025	192.894	-1,83%	1,64	1,60	1,655	1,61
29/01/2025	439.278	0,61%	1,63	1,605	1,645	1,64
28/01/2025	168.483	-2,40%	1,68	1,605	1,68	1,63
27/01/2025	219.668	-3,47%	1,69	1,655	1,74	1,67
24/01/2025	214.376	0,58%	1,72	1,675	1,73	1,73
23/01/2025	160.546	-0,58%	1,73	1,715	1,77	1,72
22/01/2025	224.015	-4,95%	1,80	1,73	1,80	1,73
21/01/2025	283.533	-1,62%	1,84	1,765	1,845	1,82
17/01/2025	343.717	-2,12%	1,89	1,81	1,89	1,85
16/01/2025	405.278	2,16%	1,87	1,825	1,90	1,89
15/01/2025	412.199	1,09%	1,83	1,805	1,865	1,85
14/01/2025	1.214.740	2,23%	1,79	1,72	1,84	1,83
13/01/2025	439.274	4,68%	1,75	1,73	1,83	1,79
10/01/2025	455.085	0,00%	1,74	1,71	1,775	1,71
08/01/2025	343.307	4,91%	1,63	1,615	1,715	1,71
07/01/2025	258.331	-1,21%	1,66	1,59	1,67	1,63
06/01/2025	369.724	-6,25%	1,78	1,625	1,785	1,65
03/01/2025	270.149	-1,12%	1,80	1,735	1,815	1,76
02/01/2025	475.886	7,23%	1,70	1,70	1,83	1,78
31/12/2024	297.025	-0,60%	1,66	1,635	1,685	1,66
30/12/2024	487.509	3,73%	1,64	1,605	1,705	1,67
27/12/2024	430.235	2,55%	1,60	1,575	1,665	1,61
26/12/2024	181.108	2,61%	1,53	1,475	1,57	1,57
24/12/2024	320.256	1,32%	1,55	1,46	1,565	1,53
23/12/2024	362.525	4,86%	1,45	1,435	1,545	1,51
20/12/2024	1.358.411	5,11%	1,36	1,33	1,52	1,44
19/12/2024	481.449	-6,80%	1,52	1,355	1,52	1,37