Woodside Energy Group ADR (WDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	315.126	-2,93%	20,89	20,455	20,79	20,56
08/02/2024	347.640	-0,05%	20,89	20,915	21,225	21,18
07/02/2024	338.321	-0,19%	21,24	20,98	21,24	21,19
06/02/2024	421.065	2,46%	21,04	20,9862	21,38	21,23
05/02/2024	558.610	-0,34%	20,655	20,415	20,75	20,72
02/02/2024	518.872	-0,62%	21,00	20,7101	21,02	20,79
01/02/2024	578.960	0,19%	21,03	20,71	21,106	20,92
31/01/2024	458.553	-1,88%	21,265	20,815	21,3496	20,88
30/01/2024	991.956	1,72%	20,86	20,81	21,335	21,28
29/01/2024	491.790	1,21%	20,82	20,64	20,95	20,92
26/01/2024	290.331	0,05%	20,67	20,45	20,725	20,67
25/01/2024	284.575	1,37%	20,58	20,42	20,695	20,66
24/01/2024	586.739	-0,63%	20,72	20,365	20,73	20,38
23/01/2024	342.374	0,39%	20,38	20,29	20,50	20,51
22/01/2024	523.521	0,59%	20,35	20,31	20,57	20,43
19/01/2024	448.698	0,45%	20,16	20,15	20,30	20,31
18/01/2024	404.959	0,15%	20,11	19,98	20,245	20,22
17/01/2024	312.722	-0,84%	20,66	19,915	20,19	20,19
16/01/2024	463.804	-2,77%	20,66	20,34	20,69	20,36
15/01/2024	250.606	0,72%	21,15	20,91	21,275	20,94
12/01/2024	250.606	0,72%	21,15	20,91	21,275	20,94
11/01/2024	551.531	0,73%	20,80	20,69	20,87	20,79
10/01/2024	278.789	-0,72%	20,97	20,535	20,87	20,64
09/01/2024	269.750	-1,19%	20,97	20,74	21,01	20,80
08/01/2024	565.087	-0,52%	20,75	20,64	21,14	21,05
05/01/2024	276.532	0,33%	21,22	21,0294	21,29	21,16
04/01/2024	399.349	-1,77%	21,22	21,04	21,30	21,09
03/01/2024	393.341	1,23%	21,07	21,02	21,5198	21,47
02/01/2024	891.009	0,57%	21,14	21,13	21,395	21,21
29/12/2023	182.785	-0,14%	21,14	21,0425	21,23	21,09
28/12/2023	515.027	-0,80%	21,20	21,13	21,385	21,12
27/12/2023	204.571	-0,89%	21,30	21,21	21,42	21,29
26/12/2023	324.631	1,80%	21,24	21,205	21,625	21,48
22/12/2023	228.679	0,14%	20,85	21,065	21,2808	21,10
21/12/2023	412.900	1,69%	20,85	20,81	21,07	21,07
20/12/2023	361.337	-0,86%	20,85	20,715	21,125	20,77
19/12/2023	480.837	2,30%	20,85	20,815	20,98	20,95
18/12/2023	608.012	1,09%	20,34	20,385	20,61	20,48
15/12/2023	479.392	-0,54%	20,34	20,21	20,486	20,26
14/12/2023	634.885	1,44%	20,34	20,28	20,50	20,37
13/12/2023	768.305	1,62%	19,57	19,565	20,085	20,08
12/12/2023	899.561	0,15%	19,695	19,49	19,77	19,76
11/12/2023	618.433	0,51%	19,69	19,51	19,75	19,73
08/12/2023	486.569	2,03%	19,48	19,37	19,68	19,63
07/12/2023	571.927	0,10%	19,48	19,03	19,33	19,24
06/12/2023	470.662	-0,77%	19,59	19,1812	19,57	19,22
05/12/2023	442.038	-2,37%	19,59	19,345	19,60	19,37
04/12/2023	389.133	-3,03%	20,15	19,82	20,18	19,84
01/12/2023	278.761	0,64%	20,33	20,31	20,64	20,46
30/11/2023	371.256	-0,59%	20,71	20,21	20,61	20,33
29/11/2023	277.660	-1,78%	20,71	20,44	20,71	20,45
28/11/2023	407.071	-0,14%	20,70	20,61	20,8833	20,82
27/11/2023	309.731	-0,29%	20,86	20,70	20,93	20,85
24/11/2023	208.605	2,27%	20,86	20,81	21,015	21,15
23/11/2023	359.833	-0,48%	20,47	20,325	20,75	20,67
22/11/2023	359.826	-0,43%	20,47	20,325	20,75	20,68
21/11/2023	226.635	-0,67%	20,83	20,69	20,87	20,77
20/11/2023	383.406	0,72%	20,49	20,75	20,96	20,91
17/11/2023	264.428	2,32%	20,49	20,40	20,78	20,76
16/11/2023	390.362	-2,92%	20,56	20,05	20,56	20,29
15/11/2023	319.969	-1,79%	21,07	20,905	21,225	20,90
14/11/2023	540.621	4,47%	21,07	20,97	21,33	21,28
13/11/2023	475.902	-0,54%	20,335	20,25	20,50	20,37
10/11/2023	330.946	-1,30%	20,49	20,35	20,50	20,48
09/11/2023	336.742	-1,43%	21,14	20,73	21,23	20,75
08/11/2023	421.002	-0,61%	21,27	20,945	21,3992	21,05
07/11/2023	331.565	-2,49%	22,07	21,02	22,1118	21,18
06/11/2023	575.569	-1,27%	22,07	21,705	22,09	21,72
03/11/2023	207.569	-0,90%	21,99	21,93	22,1932	22,00
02/11/2023	240.663	0,59%	21,99	21,82	22,215	22,20
01/11/2023	146.629	1,43%	21,91	21,86	22,235	22,07
31/10/2023	157.341	-0,14%	21,68	21,63	21,9199	21,76
30/10/2023	171.040	-1,58%	22,29	21,62	22,1302	21,79
27/10/2023	128.050	1,07%	22,29	21,9887	22,33	22,145
26/10/2023	262.153	-0,77%	21,815	21,62	21,99	21,91
25/10/2023	197.357	-0,32%	22,23	21,98	22,24	22,08
24/10/2023	278.482	-0,18%	22,28	22,105	22,37	22,15
23/10/2023	295.327	-2,38%	22,37	22,06	22,50	22,19
20/10/2023	155.776	-1,73%	22,97	22,705	23,06	22,73
19/10/2023	153.628	-0,52%	23,26	22,93	23,25	23,13
18/10/2023	473.709	0,69%	22,96	23,13	23,45	23,25
17/10/2023	184.443	0,48%	22,96	22,86	23,18	23,09
16/10/2023	259.695	0,31%	22,75	22,62	23,02	22,98
13/10/2023	242.603	0,48%	22,75	22,695	22,965	22,91
12/10/2023	301.922	-0,09%	23,01	22,715	23,06	22,80
11/10/2023	399.213	-0,04%	22,99	22,55	22,98	22,82
10/10/2023	841.908	0,22%	22,71	22,70	22,85	22,83
09/10/2023	261.709	3,83%	22,71	22,57	22,85	22,78
06/10/2023	201.667	0,74%	21,77	21,58	22,12	21,94
05/10/2023	197.310	0,74%	21,90	21,66	21,89	21,78
04/10/2023	298.557	-2,13%	21,90	21,46	21,95	21,62
03/10/2023	236.632	-2,47%	22,15	21,97	22,22	22,09
02/10/2023	265.735	-2,75%	23,68	22,565	23,2435	22,65
29/09/2023	138.877	-0,64%	23,68	23,22	23,74	23,29
28/09/2023	307.631	1,91%	23,32	23,295	23,55	23,44
27/09/2023	252.053	-0,04%	22,86	22,8001	23,115	23,00
26/09/2023	140.803	-1,67%	23,12	22,95	23,19	23,01
25/09/2023	188.863	1,21%	23,05	23,02	23,415	23,40
22/09/2023	166.184	0,87%	23,24	23,05	23,4554	23,12
21/09/2023	249.895	-3,58%	23,32	22,91	23,32	22,92