Woodside Energy Group ADR (WDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	108.419	0,00%	18,78	18,76	18,96	18,81
28/06/2024	108.419	-0,53%	18,78	18,76	18,96	18,81
27/06/2024	118.121	0,96%	18,78	18,725	18,915	18,91
26/06/2024	139.185	0,54%	18,70	18,64	18,81	18,73
25/06/2024	172.509	1,25%	18,43	18,41	18,645	18,63
24/06/2024	284.462	2,34%	17,88	17,875	18,45	18,40
21/06/2024	1.818.465	-1,75%	17,96	17,695	18,08	17,98
20/06/2024	86.096	1,67%	18,08	18,04	18,34	18,30
19/06/2024	134.451	0,00%	17,82	17,82	18,05	18,00
18/06/2024	134.451	-0,06%	17,82	17,82	18,05	18,00
17/06/2024	454.288	-0,25%	17,84	17,76	18,03	17,965
14/06/2024	480.214	-0,39%	17,93	17,88	18,045	18,01
13/06/2024	658.711	-1,79%	18,28	17,97	18,32	18,08
12/06/2024	661.178	2,79%	17,78	18,285	18,50	18,41
11/06/2024	884.702	-2,01%	17,78	17,65	17,92	17,8837
10/06/2024	407.405	1,90%	17,92	17,89	18,325	18,25
07/06/2024	227.124	-2,29%	17,98	17,895	18,12	17,90
06/06/2024	589.282	1,27%	17,99	17,97	18,38	18,32
05/06/2024	307.082	-0,52%	18,10	17,96	18,15	18,095
04/06/2024	332.917	-1,09%	18,12	17,99	18,21	18,19
03/06/2024	425.380	-1,46%	18,51	18,205	18,534	18,23
31/05/2024	477.861	2,38%	18,32	18,295	18,515	18,48
30/05/2024	558.711	-0,11%	17,93	17,93	18,145	18,03
29/05/2024	312.471	-2,12%	18,27	18,01	18,28	18,05
28/05/2024	456.313	-1,18%	18,44	18,29	18,485	18,39
27/05/2024	135.081	0,00%	18,44	18,44	18,64	18,61
24/05/2024	135.081	2,88%	18,44	18,44	18,64	18,61
23/05/2024	429.573	0,39%	18,66	18,081	18,485	18,16
22/05/2024	256.809	-3,00%	18,66	17,99	18,43	18,09
21/05/2024	189.532	-0,53%	18,66	18,615	18,81	18,65
20/05/2024	379.414	1,20%	18,74	18,69	18,855	18,7008
17/05/2024	260.555	-0,24%	18,40	18,335	18,52	18,485
16/05/2024	229.664	-0,59%	18,57	18,49	18,57	18,53
15/05/2024	301.261	0,43%	18,38	18,24	18,635	18,65
14/05/2024	314.321	-0,11%	18,79	18,4538	18,59	18,57
13/05/2024	849.116	-0,64%	18,89	18,50	18,785	18,59
10/05/2024	651.772	0,65%	18,89	18,65	18,89	18,70
09/05/2024	601.373	1,25%	18,43	18,40	18,62	18,58
08/05/2024	423.245	0,60%	18,145	18,11	18,38	18,35
07/05/2024	407.951	0,50%	18,06	18,21	18,34	18,24
06/05/2024	616.395	0,95%	18,06	18,06	18,27	18,15
03/05/2024	363.822	1,53%	17,65	17,83	18,08	17,98
02/05/2024	498.378	1,37%	17,65	17,52	17,785	17,71
01/05/2024	404.131	-1,91%	17,65	17,37	17,72	17,47
30/04/2024	442.648	-3,57%	18,44	17,80	18,3132	17,81
29/04/2024	459.841	0,65%	18,44	18,345	18,49	18,47
26/04/2024	364.583	-0,38%	18,32	18,26	18,415	18,35
25/04/2024	538.499	0,99%	18,19	18,12	18,45	18,42
24/04/2024	415.162	-1,19%	18,47	18,225	18,47	18,24
23/04/2024	396.879	0,22%	18,47	18,28	18,565	18,46
22/04/2024	767.410	-1,81%	18,47	18,19	18,495	18,42
19/04/2024	480.688	0,00%	18,71	18,71	18,9752	18,76
18/04/2024	371.255	-0,53%	18,88	18,65	18,90	18,76
17/04/2024	408.522	-0,74%	18,99	18,785	19,15	18,86
16/04/2024	586.262	-1,30%	19,75	18,855	19,07	19,00
15/04/2024	347.156	-0,52%	19,75	19,23	19,57	19,25
12/04/2024	264.901	-2,47%	19,75	19,345	19,87	19,35
11/04/2024	647.917	1,85%	20,00	19,655	20,10	19,84
10/04/2024	372.588	-2,01%	19,64	19,3244	19,645	19,48
09/04/2024	362.317	-1,29%	20,21	19,74	20,045	19,88
08/04/2024	641.632	-0,49%	20,21	19,96	20,22	20,14
05/04/2024	206.496	0,85%	20,21	20,005	20,30	20,24
04/04/2024	430.198	0,70%	19,99	20,01	20,21	20,06
03/04/2024	462.071	0,15%	19,83	19,90	20,075	19,92
02/04/2024	360.438	-0,50%	19,83	19,73	19,92	19,89
01/04/2024	583.059	0,10%	19,98	19,785	20,05	19,99
28/03/2024	463.917	-0,10%	20,01	19,93	20,0916	19,97
27/03/2024	352.434	1,52%	19,69	19,68	20,00	19,99
26/03/2024	304.050	-0,05%	19,85	19,675	19,8603	19,69
25/03/2024	338.518	1,81%	19,52	19,53	19,7199	19,70
22/03/2024	210.827	-2,17%	19,54	19,35	19,57	19,35
21/03/2024	238.514	-0,65%	19,68	19,77	19,91	19,78
20/03/2024	353.920	0,61%	19,68	19,5901	19,9501	19,91
19/03/2024	351.079	2,17%	19,61	19,61	19,79	19,79
18/03/2024	378.883	-0,57%	19,27	19,2204	19,385	19,37
15/03/2024	354.958	1,51%	19,27	19,35	19,625	19,48
14/03/2024	305.004	-0,47%	19,27	19,1108	19,30	19,19
13/03/2024	295.919	0,68%	19,16	19,13	19,32	19,28
12/03/2024	378.705	-1,54%	19,30	19,0601	19,26	19,15
11/03/2024	552.955	-1,37%	19,30	19,225	19,4581	19,45
08/03/2024	703.289	1,34%	19,87	19,5828	19,94	19,72
07/03/2024	791.438	0,00%	19,52	19,38	19,68	19,46
06/03/2024	344.654	2,09%	19,99	19,97	20,1443	20,06
05/03/2024	665.917	-0,51%	19,67	19,60	19,81	19,65
04/03/2024	544.918	-2,08%	20,04	19,73	19,97	19,75
01/03/2024	594.228	2,28%	20,04	19,98	20,24	20,17
29/02/2024	695.619	1,91%	19,835	19,65	19,86	19,72
28/02/2024	413.506	-3,20%	19,835	19,30	19,71	19,35
27/02/2024	420.866	1,32%	19,67	19,81	19,99	19,99
26/02/2024	629.516	-0,15%	19,84	19,565	19,87	19,73
23/02/2024	363.957	-1,40%	19,84	19,71	19,91	19,76
22/02/2024	465.945	0,30%	19,97	19,93	20,155	20,04
21/02/2024	456.140	1,94%	19,71	19,66	20,02	19,98
20/02/2024	476.368	-2,10%	19,96	19,555	19,84	19,60
19/02/2024	281.464	0,00%	19,96	19,91	20,12	20,02
16/02/2024	281.464	-0,25%	19,96	19,91	20,12	20,02
15/02/2024	514.646	0,70%	20,07	19,78	20,21	20,21
14/02/2024	688.677	1,11%	20,07	19,895	20,29	20,07
13/02/2024	362.896	-3,31%	20,07	19,76	20,1885	19,85
12/02/2024	413.717	-0,15%	20,37	20,29	20,57	20,53