Woodside Energy Group ADR (WDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	315.908	-0,84%	21,44	21,23	21,5295	21,34
02/05/2023	344.834	-4,19%	21,98	21,32	22,05	21,52
01/05/2023	187.007	-1,32%	22,54	22,21	22,71	22,46
28/04/2023	157.761	1,52%	22,09	22,09	22,81	22,76
27/04/2023	191.637	1,27%	22,12	22,035	22,49	22,42
26/04/2023	183.227	-0,14%	22,24	22,02	22,44	22,14
25/04/2023	215.598	-3,36%	22,71	22,15	22,73	22,17
24/04/2023	167.274	1,15%	22,61	22,61	22,985	22,94
21/04/2023	276.335	1,12%	22,70	22,535	22,74	22,68
20/04/2023	259.367	-0,44%	22,41	22,37	22,68	22,43
19/04/2023	240.442	-0,66%	22,57	22,33	22,60	22,53
18/04/2023	256.137	-2,37%	22,77	22,54	22,79	22,68
17/04/2023	271.267	-0,17%	23,37	23,19	23,42	23,23
14/04/2023	126.141	-0,56%	23,39	23,205	23,52	23,27
13/04/2023	222.454	2,18%	23,33	23,19	23,52	23,40
12/04/2023	325.447	-0,35%	22,85	22,85	23,19	22,90
11/04/2023	281.368	1,01%	22,85	22,79	23,12	22,98
10/04/2023	248.434	1,02%	22,54	22,54	22,855	22,75
06/04/2023	181.657	-1,96%	22,77	22,50	22,8074	22,52
05/04/2023	235.761	-0,39%	23,08	22,702	23,08	22,97
04/04/2023	193.339	-2,00%	23,41	22,85	23,44	23,06
03/04/2023	242.310	4,90%	23,28	23,16	23,585	23,53
31/03/2023	133.740	-1,32%	22,35	22,315	22,55	22,43
30/03/2023	203.069	0,44%	22,68	22,50	22,76	22,73
29/03/2023	238.275	2,35%	22,61	22,49	22,721	22,63
28/03/2023	300.687	3,85%	21,85	21,79	22,27	22,11
27/03/2023	289.694	-0,75%	21,16	20,94	21,45	21,29
24/03/2023	176.082	-0,46%	21,26	21,1167	21,52	21,45
23/03/2023	220.790	-0,87%	21,96	21,33	22,05	21,55
22/03/2023	294.870	1,73%	21,86	21,645	22,25	21,74
21/03/2023	277.770	1,38%	21,08	21,05	21,55	21,37
20/03/2023	430.245	1,54%	20,60	20,60	21,21	21,08
17/03/2023	325.399	0,39%	20,89	20,51	20,8956	20,76
16/03/2023	468.879	-0,63%	20,01	19,95	20,705	20,68
15/03/2023	515.274	-4,63%	21,08	20,445	21,10	20,81
14/03/2023	676.285	-0,86%	22,09	21,415	22,27	21,82
13/03/2023	378.467	-1,74%	22,40	21,635	22,31	22,01
10/03/2023	802.730	-1,75%	22,40	22,33	22,79	22,40
09/03/2023	281.500	-0,74%	23,19	22,80	23,365	22,80
08/03/2023	398.725	-1,25%	23,31	22,695	23,3177	22,97
07/03/2023	361.397	-2,64%	25,40	24,69	25,47	24,70
06/03/2023	769.478	-2,01%	24,98	24,98	25,53	25,37
03/03/2023	434.324	2,17%	25,25	25,24	25,955	25,89
02/03/2023	192.618	1,85%	24,77	24,70	25,395	25,34
01/03/2023	176.159	2,26%	24,71	24,27	24,965	24,88
28/02/2023	309.427	1,71%	24,41	24,27	24,555	24,33
27/02/2023	725.238	2,27%	23,71	23,69	24,12	23,92
24/02/2023	480.286	-0,60%	23,14	22,93	23,385	23,39
23/02/2023	591.548	1,60%	23,56	23,22	23,59	23,53
22/02/2023	560.083	-0,43%	23,33	23,03	23,47	23,15
21/02/2023	667.692	-0,47%	23,26	23,07	23,455	23,25
20/02/2023	519.482	-2,95%	23,50	23,335	23,76	23,36
17/02/2023	519.482	-2,95%	23,50	23,335	23,76	23,36
16/02/2023	672.590	-1,64%	24,28	24,07	24,40	24,07
15/02/2023	130.723	-2,67%	24,57	24,20	24,69	24,47
14/02/2023	333.059	-1,72%	24,83	24,80	25,2937	25,14
13/02/2023	217.001	1,19%	25,38	25,28	25,68	25,58
10/02/2023	202.681	0,20%	25,12	25,01	25,29	25,28
09/02/2023	128.493	-0,63%	25,52	25,08	25,57	25,23
08/02/2023	245.479	-0,63%	25,56	25,24	25,61	25,39
07/02/2023	253.211	1,96%	24,91	24,91	25,72	25,55
06/02/2023	495.151	1,33%	24,94	24,39	25,16	25,06
03/02/2023	358.124	-1,17%	24,86	24,67	25,34	24,51
02/02/2023	266.785	-2,02%	25,25	24,61	25,32	24,80
01/02/2023	624.202	-2,58%	25,20	24,695	25,58	25,31
31/01/2023	616.359	1,68%	25,27	25,26	26,04	25,98
30/01/2023	315.660	-1,96%	25,50	25,465	25,8684	25,55
27/01/2023	907.923	-3,05%	25,94	25,76	26,161	26,06
26/01/2023	174.930	1,17%	26,715	26,4392	26,93	26,88
25/01/2023	435.215	1,14%	26,18	25,95	26,84	26,57
24/01/2023	301.664	-0,46%	26,10	25,90	26,28	26,27
23/01/2023	345.023	1,58%	26,16	26,06	26,60	26,39
20/01/2023	310.396	-0,93%	25,91	25,58	25,98	25,5215
19/01/2023	393.865	1,18%	25,11	25,11	25,905	25,76
18/01/2023	392.637	-3,01%	26,04	25,3617	26,20	25,46
17/01/2023	209.824	1,67%	26,02	25,965	26,39	26,25
16/01/2023	145.757	0,78%	25,58	25,51	25,9155	25,82
13/01/2023	145.757	0,78%	25,58	25,51	25,9155	25,82
12/01/2023	169.147	2,89%	25,43	25,1255	25,935	25,62
11/01/2023	178.375	2,22%	24,95	24,59	25,00	24,90
10/01/2023	182.956	0,45%	24,35	24,115	24,51	24,36
09/01/2023	241.817	1,98%	24,42	24,235	24,68	24,25
06/01/2023	347.875	3,71%	23,61	23,23	23,83	23,78
05/01/2023	613.909	-0,87%	22,95	22,7388	23,0981	22,93
04/01/2023	649.623	-0,47%	23,32	22,87	23,4919	23,13
03/01/2023	262.903	-4,01%	23,99	23,13	24,05	23,24
02/01/2023	134.929	1,59%	24,00	23,85	24,35	24,31
30/12/2022	134.929	1,59%	24,00	23,85	24,35	24,31
29/12/2022	234.486	-1,68%	23,62	23,59	24,00	23,93
28/12/2022	135.677	-1,06%	24,74	24,14	24,89	24,34
27/12/2022	128.882	0,20%	24,50	24,42	24,74	24,60
23/12/2022	46.299	1,42%	24,09	23,94	24,46	24,31
22/12/2022	167.503	-3,31%	24,18	23,651	24,30	23,97
21/12/2022	204.227	3,59%	24,40	24,36	24,95	24,79
20/12/2022	190.782	0,50%	23,77	23,56	24,015	23,93
19/12/2022	215.238	-0,79%	24,05	23,63	24,00	23,81
16/12/2022	462.667	1,18%	23,81	23,51	24,14	24,00
15/12/2022	267.396	-2,02%	23,94	23,45	23,91	23,72
14/12/2022	146.135	-0,17%	24,42	23,94	24,50	24,21
13/12/2022	328.279	1,21%	24,37	24,15	24,51	24,25