Woodside Energy Group ADR (WDS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
118.158 |
1,65%
|
17,19
|
17,11
|
17,23
|
17,21
|
| 04/08/2025 |
112.866 |
0,47%
|
16,82
|
16,82
|
16,965
|
16,93
|
| 01/08/2025 |
142.046 |
-0,47%
|
17,00
|
16,71
|
17,02
|
16,85
|
| 31/07/2025 |
177.186 |
-0,76%
|
16,94
|
16,88
|
17,11
|
16,93
|
| 30/07/2025 |
178.123 |
-3,18%
|
17,25
|
16,975
|
17,26
|
17,06
|
| 29/07/2025 |
211.131 |
2,56%
|
17,24
|
17,24
|
17,66
|
17,62
|
| 28/07/2025 |
118.410 |
0,23%
|
17,14
|
17,10
|
17,20
|
17,18
|
| 25/07/2025 |
159.094 |
2,08%
|
17,03
|
17,03
|
17,18
|
17,14
|
| 24/07/2025 |
132.498 |
-0,06%
|
16,71
|
16,68
|
16,835
|
16,79
|
| 23/07/2025 |
170.667 |
2,82%
|
16,50
|
16,50
|
16,82
|
16,80
|
| 22/07/2025 |
169.363 |
1,68%
|
16,07
|
16,07
|
16,39
|
16,34
|
| 21/07/2025 |
177.028 |
2,03%
|
16,08
|
16,03
|
16,155
|
16,07
|
| 18/07/2025 |
118.643 |
-0,88%
|
15,99
|
15,75
|
16,04
|
15,75
|
| 17/07/2025 |
149.888 |
0,95%
|
15,61
|
15,60
|
15,90
|
15,89
|
| 16/07/2025 |
129.406 |
1,35%
|
15,53
|
15,53
|
15,81
|
15,74
|
| 15/07/2025 |
110.868 |
-1,21%
|
15,75
|
15,52
|
15,82
|
15,53
|
| 14/07/2025 |
76.411 |
-1,01%
|
15,79
|
15,68
|
15,81
|
15,72
|
| 11/07/2025 |
77.620 |
0,51%
|
15,78
|
15,75
|
15,93
|
15,88
|
| 10/07/2025 |
165.602 |
0,70%
|
15,65
|
15,57
|
15,80
|
15,80
|
| 09/07/2025 |
120.987 |
-0,63%
|
15,71
|
15,61
|
15,81
|
15,69
|
| 08/07/2025 |
248.694 |
1,67%
|
15,58
|
15,545
|
15,88
|
15,79
|
| 07/07/2025 |
149.384 |
-1,58%
|
15,61
|
15,42
|
15,665
|
15,53
|
| 04/07/2025 |
177.641 |
-0,25%
|
15,79
|
15,735
|
15,86
|
15,78
|
| 03/07/2025 |
81.602 |
-0,32%
|
15,82
|
15,74
|
15,865
|
15,78
|
| 02/07/2025 |
115.438 |
1,67%
|
15,65
|
15,51
|
15,84
|
15,83
|
| 01/07/2025 |
120.082 |
0,91%
|
15,54
|
15,37
|
15,615
|
15,57
|
| 30/06/2025 |
200.643 |
0,06%
|
15,42
|
15,30
|
15,445
|
15,43
|
| 27/06/2025 |
222.245 |
-1,47%
|
15,56
|
15,31
|
15,56
|
15,42
|
| 26/06/2025 |
199.728 |
0,97%
|
15,58
|
15,58
|
15,73
|
15,65
|
| 25/06/2025 |
167.309 |
-0,51%
|
15,55
|
15,41
|
15,56
|
15,50
|
| 24/06/2025 |
266.688 |
-3,71%
|
15,72
|
15,56
|
15,87
|
15,58
|
| 23/06/2025 |
303.476 |
-3,52%
|
16,67
|
16,11
|
16,67
|
16,18
|
| 20/06/2025 |
265.918 |
0,96%
|
16,70
|
16,67
|
16,79
|
16,77
|
| 19/06/2025 |
1.012.788 |
-0,42%
|
16,65
|
16,54
|
16,76
|
16,61
|
| 18/06/2025 |
250.663 |
0,67%
|
16,61
|
16,60
|
16,75
|
16,61
|
| 17/06/2025 |
643.505 |
-0,66%
|
16,81
|
16,39
|
16,93
|
16,50
|
| 16/06/2025 |
420.773 |
1,90%
|
16,64
|
16,565
|
16,87
|
16,61
|
| 13/06/2025 |
305.770 |
5,43%
|
16,00
|
15,95
|
16,30
|
16,30
|
| 12/06/2025 |
157.625 |
-1,02%
|
15,39
|
15,36
|
15,52
|
15,46
|
| 11/06/2025 |
170.374 |
2,70%
|
15,40
|
15,37
|
15,64
|
15,62
|
| 10/06/2025 |
111.542 |
1,33%
|
15,10
|
15,09
|
15,25
|
15,21
|
| 09/06/2025 |
651.597 |
-0,27%
|
15,12
|
14,94
|
15,26
|
15,01
|
| 06/06/2025 |
96.303 |
1,28%
|
14,96
|
14,95
|
15,08
|
15,05
|
| 05/06/2025 |
174.973 |
1,64%
|
14,80
|
14,78
|
14,94
|
14,86
|
| 04/06/2025 |
146.268 |
0,69%
|
14,70
|
14,62
|
14,88
|
14,62
|
| 03/06/2025 |
120.074 |
0,07%
|
14,39
|
14,30
|
14,57
|
14,52
|
| 02/06/2025 |
280.569 |
1,26%
|
14,45
|
14,30
|
14,53
|
14,51
|
| 30/05/2025 |
172.195 |
-1,44%
|
14,43
|
14,23
|
14,43
|
14,33
|
| 29/05/2025 |
208.099 |
1,96%
|
14,46
|
14,37
|
14,565
|
14,54
|
| 28/05/2025 |
153.060 |
1,78%
|
14,35
|
14,22
|
14,35
|
14,26
|
| 27/05/2025 |
138.401 |
0,50%
|
13,91
|
13,81
|
14,035
|
14,01
|
| 23/05/2025 |
172.149 |
1,23%
|
13,73
|
13,73
|
14,00
|
13,94
|
| 22/05/2025 |
158.297 |
-0,22%
|
13,68
|
13,585
|
13,85
|
13,77
|
| 21/05/2025 |
162.906 |
-0,93%
|
14,00
|
13,80
|
14,00
|
13,80
|
| 20/05/2025 |
155.344 |
-0,71%
|
13,93
|
13,81
|
13,97
|
13,93
|
| 19/05/2025 |
130.191 |
-0,36%
|
13,98
|
13,89
|
14,05
|
14,03
|
| 16/05/2025 |
116.452 |
-0,71%
|
14,12
|
14,02
|
14,135
|
14,08
|
| 15/05/2025 |
128.279 |
-0,77%
|
14,04
|
14,02
|
14,185
|
14,18
|
| 14/05/2025 |
208.855 |
0,63%
|
14,28
|
14,25
|
14,44
|
14,29
|
| 13/05/2025 |
318.422 |
5,34%
|
13,73
|
13,71
|
14,21
|
14,20
|
| 12/05/2025 |
166.427 |
2,04%
|
13,58
|
13,39
|
13,59
|
13,48
|
| 09/05/2025 |
129.694 |
0,46%
|
13,33
|
13,13
|
13,33
|
13,21
|
| 08/05/2025 |
155.824 |
1,62%
|
13,10
|
12,975
|
13,205
|
13,15
|
| 07/05/2025 |
232.293 |
0,23%
|
13,01
|
12,90
|
13,06
|
12,94
|
| 06/05/2025 |
343.879 |
0,47%
|
12,96
|
12,79
|
13,00
|
12,91
|
| 05/05/2025 |
185.212 |
-3,31%
|
12,99
|
12,835
|
13,04
|
12,85
|
| 02/05/2025 |
184.968 |
3,18%
|
13,17
|
13,10
|
13,33
|
13,29
|
| 01/05/2025 |
280.060 |
-0,54%
|
12,90
|
12,74
|
13,02
|
12,88
|
| 30/04/2025 |
262.163 |
-0,92%
|
13,16
|
12,89
|
13,16
|
12,95
|
| 29/04/2025 |
182.626 |
0,23%
|
13,23
|
13,07
|
13,23
|
13,07
|
| 28/04/2025 |
155.818 |
1,09%
|
12,91
|
12,91
|
13,08
|
13,04
|
| 25/04/2025 |
120.715 |
0,08%
|
12,82
|
12,80
|
12,96
|
12,90
|
| 24/04/2025 |
104.622 |
0,55%
|
12,88
|
12,80
|
12,95
|
12,89
|
| 23/04/2025 |
190.072 |
0,16%
|
13,21
|
12,81
|
13,21
|
12,82
|
| 22/04/2025 |
277.799 |
0,71%
|
12,74
|
12,61
|
12,86
|
12,80
|
| 21/04/2025 |
181.888 |
-0,78%
|
12,68
|
12,485
|
12,74
|
12,71
|
| 17/04/2025 |
253.017 |
2,97%
|
12,68
|
12,68
|
12,97
|
12,81
|
| 16/04/2025 |
243.281 |
-0,08%
|
12,48
|
12,36
|
12,61
|
12,44
|
| 15/04/2025 |
164.980 |
-1,03%
|
12,56
|
12,40
|
12,675
|
12,45
|
| 14/04/2025 |
281.254 |
0,96%
|
12,66
|
12,375
|
12,69
|
12,58
|
| 11/04/2025 |
259.413 |
2,98%
|
12,16
|
11,99
|
12,54
|
12,46
|
| 10/04/2025 |
596.747 |
-3,28%
|
12,21
|
11,76
|
12,21
|
12,10
|
| 09/04/2025 |
446.907 |
8,78%
|
11,35
|
11,34
|
12,61
|
12,51
|
| 08/04/2025 |
499.717 |
-0,35%
|
12,14
|
11,415
|
12,21
|
11,50
|
| 07/04/2025 |
574.500 |
-0,77%
|
11,71
|
11,27
|
12,165
|
11,54
|
| 04/04/2025 |
526.350 |
-14,61%
|
12,43
|
11,50
|
12,43
|
11,63
|
| 03/04/2025 |
470.076 |
-6,33%
|
14,24
|
13,595
|
14,24
|
13,62
|
| 02/04/2025 |
249.557 |
-1,42%
|
14,50
|
14,40
|
14,555
|
14,54
|
| 01/04/2025 |
238.738 |
1,79%
|
14,64
|
14,57
|
14,77
|
14,75
|
| 31/03/2025 |
270.292 |
-2,82%
|
14,44
|
14,31
|
14,625
|
14,49
|
| 28/03/2025 |
182.044 |
0,13%
|
14,95
|
14,85
|
15,02
|
14,91
|
| 27/03/2025 |
167.106 |
1,22%
|
14,86
|
14,79
|
14,965
|
14,89
|
| 26/03/2025 |
156.042 |
0,96%
|
14,67
|
14,66
|
14,81
|
14,71
|
| 25/03/2025 |
175.893 |
0,28%
|
14,65
|
14,505
|
14,715
|
14,57
|
| 24/03/2025 |
245.481 |
2,32%
|
14,40
|
14,40
|
14,59
|
14,53
|
| 21/03/2025 |
258.726 |
-1,53%
|
14,44
|
14,155
|
14,44
|
14,20
|
| 20/03/2025 |
164.264 |
-1,70%
|
14,44
|
14,30
|
14,46
|
14,42
|
| 19/03/2025 |
176.862 |
1,10%
|
14,51
|
14,49
|
14,74
|
14,67
|
| 18/03/2025 |
226.289 |
-0,96%
|
14,66
|
14,43
|
14,66
|
14,51
|
| 17/03/2025 |
268.332 |
1,95%
|
14,50
|
14,50
|
14,785
|
14,65
|
