BiG | O banco que entende os seus valores.

Woodside Energy Group ADR (WDS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	136.468	2,04%	18,24	18,24	18,53	18,52
06/02/2026	116.272	1,74%	17,80	17,75	18,155	18,15
05/02/2026	255.414	-2,03%	18,00	17,75	18,085	17,84
04/02/2026	267.756	2,30%	18,01	17,87	18,24	18,21
03/02/2026	240.832	3,31%	17,40	17,39	17,835	17,80
02/02/2026	214.637	-2,21%	17,14	17,13	17,34	17,23
30/01/2026	205.587	-0,28%	17,68	17,44	17,88	17,62
29/01/2026	312.364	1,44%	17,83	17,55	18,10	17,67
28/01/2026	151.667	0,40%	17,50	17,225	17,56	17,42
27/01/2026	106.740	3,09%	17,00	16,99	17,35	17,35
26/01/2026	132.228	0,66%	16,91	16,75	16,93	16,83
23/01/2026	162.628	2,08%	16,57	16,57	16,76	16,72
22/01/2026	155.054	0,68%	16,32	16,32	16,45	16,38
21/01/2026	334.045	2,84%	16,00	15,99	16,29	16,27
20/01/2026	119.036	-0,63%	15,91	15,79	15,98	15,82
16/01/2026	109.147	1,02%	15,79	15,79	15,92	15,92
15/01/2026	266.854	-2,35%	15,96	15,76	15,975	15,76
14/01/2026	372.019	2,02%	15,97	15,96	16,41	16,14
13/01/2026	287.367	-1,13%	15,73	15,73	15,94	15,82
12/01/2026	139.928	0,88%	15,89	15,81	16,005	16,00
09/01/2026	131.971	1,02%	15,75	15,75	15,955	15,86
08/01/2026	335.086	2,35%	15,46	15,45	15,79	15,70
07/01/2026	185.115	-1,73%	15,50	15,33	15,50	15,34
06/01/2026	269.483	-0,51%	15,77	15,575	15,87	15,61
20/11/2025	182.853	-2,07%	17,01	16,585	17,09	16,59
19/11/2025	134.999	-0,53%	16,94	16,86	16,98	16,94
18/11/2025	226.936	-0,87%	16,90	16,865	17,12	17,03
17/11/2025	210.541	-0,92%	17,29	17,10	17,41	17,18
14/11/2025	139.567	1,40%	17,17	17,06	17,36	17,34
13/11/2025	263.956	-2,17%	17,17	17,07	17,34	17,10
12/11/2025	140.158	-0,68%	17,47	17,43	17,55	17,48
11/11/2025	165.982	2,27%	17,33	17,30	17,605	17,60
10/11/2025	128.755	1,89%	17,00	16,94	17,22	17,21
07/11/2025	184.188	2,12%	16,65	16,61	16,90	16,89
06/11/2025	161.817	0,98%	16,55	16,445	16,61	16,54
05/11/2025	146.894	0,74%	16,30	16,29	16,485	16,38
04/11/2025	159.772	-0,85%	16,14	16,065	16,28	16,26
03/11/2025	221.233	1,17%	16,30	16,185	16,40	16,40
31/10/2025	198.026	1,25%	16,18	16,13	16,30	16,21
30/10/2025	163.234	0,25%	16,02	15,94	16,11	16,01
29/10/2025	147.649	0,63%	15,98	15,915	16,095	15,97
28/10/2025	145.106	-1,55%	15,91	15,83	15,915	15,87
27/10/2025	185.041	1,45%	16,08	16,06	16,135	16,12
24/10/2025	185.057	-0,25%	15,97	15,89	16,00	15,89
23/10/2025	274.732	4,32%	15,77	15,77	15,985	15,93
22/10/2025	451.818	5,60%	15,09	14,99	15,355	15,27
21/10/2025	142.098	-0,34%	14,52	14,39	14,55	14,46
20/10/2025	149.327	0,48%	14,48	14,445	14,57	14,51
17/10/2025	194.094	-0,76%	14,42	14,315	14,465	14,44
16/10/2025	190.381	0,07%	14,67	14,50	14,74	14,55
15/10/2025	157.796	0,62%	14,58	14,46	14,65	14,54
14/10/2025	176.465	-0,21%	14,28	14,27	14,515	14,45
13/10/2025	134.184	1,40%	14,51	14,39	14,535	14,48
10/10/2025	220.655	-3,45%	14,71	14,275	14,71	14,28
09/10/2025	150.643	-1,99%	15,12	14,78	15,14	14,79
08/10/2025	151.008	-0,79%	15,13	15,01	15,13	15,09
07/10/2025	137.652	-0,72%	15,21	15,11	15,27	15,21
06/10/2025	135.125	0,46%	15,28	15,225	15,35	15,32
03/10/2025	141.131	1,94%	15,12	15,12	15,29	15,25
02/10/2025	142.350	-1,32%	15,14	14,935	15,16	14,96
01/10/2025	141.710	0,73%	15,08	15,07	15,175	15,16
30/09/2025	188.430	-0,33%	15,05	14,99	15,065	15,05
29/09/2025	142.370	-1,63%	15,30	15,10	15,30	15,10
26/09/2025	169.962	-0,71%	15,43	15,305	15,435	15,35
25/09/2025	172.918	0,78%	15,33	15,33	15,46	15,46
24/09/2025	256.557	1,39%	15,08	15,08	15,38	15,34
23/09/2025	159.418	0,33%	15,22	15,12	15,31	15,13
22/09/2025	163.048	-0,40%	15,16	15,015	15,16	15,08
19/09/2025	262.678	-0,92%	15,25	15,09	15,25	15,14
18/09/2025	263.869	-5,56%	15,35	15,28	15,425	15,28
17/09/2025	253.291	-1,16%	16,35	16,095	16,35	16,18
16/09/2025	183.864	1,49%	16,25	16,21	16,37	16,37
15/09/2025	97.364	0,44%	16,15	16,075	16,16	16,13
12/09/2025	185.515	-3,49%	16,22	16,04	16,33	16,06
11/09/2025	102.195	0,67%	16,46	16,45	16,66	16,64
10/09/2025	183.621	1,85%	16,34	16,34	16,53	16,53
09/09/2025	201.597	-0,73%	16,33	16,22	16,47	16,23
08/09/2025	171.511	-1,80%	16,55	16,26	16,555	16,35
05/09/2025	136.382	-0,48%	16,73	16,51	16,75	16,65
04/09/2025	148.934	-0,42%	16,81	16,72	16,81	16,73
03/09/2025	124.550	-1,93%	16,99	16,785	17,06	16,80
02/09/2025	134.760	-0,29%	17,12	16,93	17,135	17,13
29/08/2025	124.625	-2,72%	17,02	17,02	17,21	17,18
28/08/2025	135.897	0,40%	17,45	17,44	17,68	17,66
27/08/2025	146.713	1,27%	17,38	17,38	17,60	17,59
26/08/2025	96.413	-0,52%	17,47	17,37	17,48	17,37
25/08/2025	121.846	-0,06%	17,33	17,33	17,52	17,46
22/08/2025	150.619	2,22%	17,15	17,15	17,49	17,47
21/08/2025	153.847	1,48%	16,88	16,88	17,125	17,09
20/08/2025	157.317	1,45%	16,75	16,66	16,91	16,84
19/08/2025	284.560	-4,60%	16,87	16,35	16,90	16,60
18/08/2025	144.790	-0,57%	17,50	17,33	17,50	17,40
15/08/2025	120.437	-0,46%	17,46	17,39	17,58	17,50
14/08/2025	99.373	-0,57%	17,53	17,43	17,58	17,58
13/08/2025	107.898	0,63%	17,51	17,51	17,70	17,68
12/08/2025	105.821	0,63%	17,53	17,44	17,645	17,57
11/08/2025	86.389	0,23%	17,46	17,38	17,56	17,46
08/08/2025	147.748	0,06%	17,41	17,365	17,59	17,42
07/08/2025	159.313	0,69%	17,49	17,35	17,67	17,41
06/08/2025	139.268	0,46%	17,50	17,285	17,61	17,29