Woodside Energy Group ADR (WDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	148.946	-1,74%	24,00	23,70	24,21	23,77
19/09/2023	108.447	-0,45%	24,50	24,155	24,54	24,19
18/09/2023	120.020	-0,65%	24,59	24,1603	24,36	24,30
15/09/2023	134.165	-1,13%	24,59	24,435	24,77	24,46
14/09/2023	103.079	2,02%	24,61	24,51	24,78	24,74
13/09/2023	92.931	-0,49%	24,33	24,15	24,46	24,25
12/09/2023	140.081	-0,29%	24,30	24,19	24,459	24,37
11/09/2023	157.431	0,74%	24,32	24,355	24,815	24,44
08/09/2023	101.270	0,33%	24,32	24,141	24,4799	24,26
07/09/2023	136.418	-1,47%	24,33	24,141	24,38	24,18
06/09/2023	176.162	1,24%	24,31	24,31	24,72	24,54
05/09/2023	161.381	-0,70%	24,31	24,24	24,46	24,24
04/09/2023	163.238	2,22%	24,12	24,27	24,51	24,41
01/09/2023	163.238	2,22%	24,12	24,27	24,51	24,41
31/08/2023	168.181	-0,91%	24,12	23,78	24,59	23,88
30/08/2023	148.789	0,28%	24,94	24,8211	25,05	24,90
29/08/2023	167.688	1,35%	24,41	24,34	24,855	24,83
28/08/2023	111.987	0,99%	24,55	24,36	24,65	24,50
25/08/2023	179.845	0,41%	24,19	24,02	24,37	24,26
24/08/2023	149.844	-0,29%	24,245	24,16	24,38	24,16
23/08/2023	127.706	0,08%	24,06	23,91	24,34	24,23
22/08/2023	191.809	-2,54%	24,51	24,16	24,51	24,21
21/08/2023	142.685	0,77%	24,91	24,655	24,89	24,84
18/08/2023	147.435	-0,20%	24,91	24,41	24,685	24,65
17/08/2023	142.078	0,90%	24,91	24,661	24,955	24,70
16/08/2023	145.965	-0,65%	24,74	24,4135	24,91	24,48
15/08/2023	231.683	-1,79%	24,91	24,58	24,94	24,64
14/08/2023	149.755	0,60%	25,10	24,90	25,19	25,09
11/08/2023	197.773	-0,99%	24,86	24,845	25,09	24,94
10/08/2023	169.436	0,28%	25,49	25,09	25,64	25,19
09/08/2023	286.551	-0,67%	25,01	24,96	25,429	25,12
08/08/2023	166.672	0,72%	24,61	24,51	25,33	25,29
07/08/2023	113.885	0,32%	25,17	24,9216	25,2299	25,11
04/08/2023	158.721	0,81%	25,12	24,945	25,41	25,03
03/08/2023	156.002	1,72%	24,55	24,50	25,04	24,83
02/08/2023	181.636	-3,59%	24,57	24,26	24,69	24,41
01/08/2023	155.672	-1,86%	25,22	25,0927	25,3799	25,32
31/07/2023	156.686	1,18%	25,43	25,63	25,84	25,80
28/07/2023	95.976	0,32%	25,43	25,255	25,59	25,50
27/07/2023	111.623	-0,47%	25,63	25,355	25,7825	25,42
26/07/2023	293.840	0,00%	25,275	25,29	25,61	25,54
25/07/2023	131.230	0,28%	25,48	25,37	25,69	25,54
24/07/2023	171.160	2,99%	25,25	25,18	25,605	25,47
21/07/2023	117.269	1,02%	24,66	24,55	24,77	24,73
20/07/2023	128.531	0,21%	24,57	24,44	24,69	24,48
19/07/2023	112.014	0,04%	24,33	24,36	24,5899	24,43
18/07/2023	137.771	-0,16%	24,00	24,00	24,5099	24,42
17/07/2023	144.092	0,49%	24,34	24,205	24,57	24,46
14/07/2023	228.549	-1,66%	24,34	24,27	24,75	24,37
13/07/2023	301.158	2,40%	24,34	24,34	24,82	24,78
12/07/2023	113.418	3,33%	23,93	23,85	24,26	24,20
11/07/2023	199.492	2,00%	23,09	22,99	23,445	23,42
10/07/2023	125.139	-0,82%	22,84	22,80	23,05	22,96
07/07/2023	181.509	2,39%	22,68	22,62	23,215	23,15
06/07/2023	144.461	-2,71%	23,39	22,36	23,1199	22,61
05/07/2023	163.049	0,22%	23,39	23,19	23,43	23,24
04/07/2023	110.632	1,29%	23,26	23,11	23,35	23,49
03/07/2023	110.632	1,29%	23,26	23,11	23,35	23,49
30/06/2023	138.503	1,25%	23,06	22,9694	23,28	23,185
29/06/2023	111.635	-0,09%	22,77	22,73	22,92	22,90
28/06/2023	104.673	1,28%	22,60	22,51	23,02	22,92
27/06/2023	106.642	-0,53%	22,66	22,53	22,76	22,63
26/06/2023	138.814	0,53%	22,56	22,62	22,90	22,75
23/06/2023	191.223	-4,35%	22,56	22,38	22,71	22,63
22/06/2023	149.151	-2,43%	23,79	23,57	23,83	23,66
21/06/2023	136.029	-0,04%	24,06	24,03	24,45	24,25
20/06/2023	169.816	-1,90%	24,40	24,11	24,40	24,26
19/06/2023	337.169	2,91%	23,72	24,41	24,95	24,73
16/06/2023	337.169	2,91%	23,72	24,41	24,95	24,73
15/06/2023	127.591	2,47%	23,72	23,56	24,08	24,03
14/06/2023	132.666	-0,13%	23,77	23,25	23,92	23,45
13/06/2023	191.791	1,73%	23,00	23,445	23,71	23,48
12/06/2023	173.544	-1,16%	23,41	22,85	23,11	23,08
09/06/2023	89.466	-0,47%	23,41	23,28	23,515	23,35
08/06/2023	157.899	0,95%	23,36	23,06	23,47	23,46
07/06/2023	118.347	0,52%	23,17	23,13	23,42	23,24
06/06/2023	223.534	0,79%	22,73	22,72	23,135	23,12
05/06/2023	224.854	-1,46%	23,03	22,91	23,185	22,94
02/06/2023	162.280	2,60%	23,09	23,09	23,405	23,28
01/06/2023	229.941	2,76%	22,14	22,16	22,86	22,69
31/05/2023	209.534	-2,30%	22,53	22,33	22,6299	22,08
30/05/2023	209.534	-2,30%	22,53	22,33	22,6299	22,49
29/05/2023	198.243	2,08%	22,93	22,82	23,115	23,02
26/05/2023	198.243	2,08%	22,93	22,82	23,115	23,02
25/05/2023	298.721	-2,04%	22,47	22,38	22,74	22,55
24/05/2023	129.026	-0,73%	22,865	22,915	23,18	23,02
23/05/2023	188.182	-0,09%	22,865	23,08	23,38	23,19
22/05/2023	156.397	1,80%	22,865	22,93	23,41	23,21
19/05/2023	144.434	0,84%	22,37	22,79	23,10	22,80
18/05/2023	203.467	-1,18%	22,37	22,3215	22,64	22,61
17/05/2023	120.167	2,23%	22,78	22,59	22,935	22,88
16/05/2023	127.142	-2,48%	22,54	22,36	22,75	22,38
15/05/2023	265.317	2,27%	22,69	22,65	23,1199	22,95
12/05/2023	178.689	-0,09%	22,69	22,37	22,80	22,44
11/05/2023	135.505	-0,58%	22,34	22,19	22,47	22,46
10/05/2023	188.974	-1,48%	22,81	22,45	22,90	22,59
09/05/2023	136.542	-0,82%	22,69	22,69	23,07	22,93
08/05/2023	208.184	1,45%	23,125	23,06	23,28	23,12
05/05/2023	177.111	3,73%	22,41	22,34	22,92	22,79
04/05/2023	328.155	2,95%	21,88	21,80	22,17	21,97