Woodside Energy Group ADR (WDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	314.638	3,77%	23,66	23,60	23,99	23,96
09/12/2022	232.106	-0,26%	23,35	22,91	23,42	23,09
08/12/2022	237.882	-2,77%	23,67	23,11	23,82	23,15
07/12/2022	465.926	-0,75%	24,02	23,72	24,14	23,75
06/12/2022	1.578.328	0,21%	24,41	23,83	24,57	23,93
05/12/2022	1.052.996	-0,42%	24,67	23,67	24,75	23,88
02/12/2022	1.246.957	-2,68%	23,98	23,73	24,36	23,96
01/12/2022	1.247.038	-2,38%	25,37	24,49	25,59	24,62
30/11/2022	1.070.993	2,73%	25,37	24,82	25,45	25,22
29/11/2022	954.566	-1,29%	24,74	24,30	24,79	24,55
28/11/2022	784.836	-3,27%	25,67	24,62	25,2117	24,83
25/11/2022	254.044	-0,74%	25,67	25,59	25,865	25,66
24/11/2022	557.345	-0,12%	25,72	25,53	26,03	25,85
23/11/2022	557.345	-0,12%	25,72	25,53	26,03	25,85
22/11/2022	541.808	3,73%	24,52	25,28	26,00	25,88
21/11/2022	1.991.252	-0,48%	24,52	24,06	25,07	24,95
18/11/2022	625.703	-1,26%	25,03	24,41	25,0844	25,07
17/11/2022	1.021.068	-1,59%	25,03	25,05	25,51	25,39
16/11/2022	652.068	-1,36%	26,12	26,07	26,77	26,09
15/11/2022	932.260	1,64%	26,12	25,935	26,575	26,425
14/11/2022	265.397	2,69%	26,22	25,96	26,69	26,00
11/11/2022	269.324	3,21%	25,14	25,78	26,35	26,215
10/11/2022	193.170	4,05%	25,14	24,92	25,48	25,42
09/11/2022	128.969	-2,77%	25,14	24,34	25,14	24,445
08/11/2022	200.408	-2,14%	25,62	24,89	25,53	25,14
07/11/2022	186.166	0,83%	25,62	25,3769	25,77	25,56
04/11/2022	303.763	8,63%	23,59	24,75	25,43	25,355
03/11/2022	194.951	-0,43%	23,59	22,9618	23,53	23,34
02/11/2022	174.083	-3,14%	23,59	23,41	24,265	23,44
01/11/2022	231.992	1,06%	23,81	23,66	23,99	23,78
31/10/2022	286.929	-2,44%	22,94	23,05	23,46	23,17
28/10/2022	201.361	-0,04%	22,94	22,9101	23,36	23,35
27/10/2022	318.900	2,05%	23,77	23,31	23,82	23,36
26/10/2022	236.640	1,32%	22,81	22,7425	23,33	23,03
25/10/2022	174.664	0,35%	22,495	22,44	22,92	22,73
24/10/2022	227.713	-0,75%	22,16	22,10	22,694	22,65
21/10/2022	310.326	3,87%	21,77	21,86	22,95	22,84
20/10/2022	268.493	0,91%	21,77	21,40	22,12	21,595
19/10/2022	187.549	-0,43%	20,41	20,32	20,77	20,71
18/10/2022	227.502	-2,06%	20,62	20,1716	20,90	20,44
17/10/2022	279.464	1,90%	20,87	20,74	21,055	20,87
14/10/2022	209.639	-2,85%	21,24	20,45	21,30	20,46
13/10/2022	228.909	2,93%	20,60	20,18	21,25	21,06
12/10/2022	206.945	-1,83%	20,60	20,44	20,73	20,605
11/10/2022	316.344	-1,43%	21,35	20,85	21,49	21,1341
10/10/2022	268.999	-2,96%	21,90	21,59	22,14	21,67
07/10/2022	312.638	-3,83%	22,42	22,185	22,73	22,07
06/10/2022	710.329	1,83%	22,24	22,20	23,03	22,86
05/10/2022	207.471	-0,67%	21,99	21,77	22,50	22,30
04/10/2022	370.312	4,34%	21,83	21,72	22,36	22,35
03/10/2022	293.583	6,12%	21,04	20,94	21,56	21,42
30/09/2022	195.779	-2,32%	20,13	20,16	20,72	20,18
29/09/2022	348.587	-0,98%	20,62	20,2549	20,785	20,65
28/09/2022	301.530	4,46%	19,89	19,85	20,91	20,85
27/09/2022	429.924	3,96%	20,24	19,725	20,45	19,96
26/09/2022	382.877	-3,50%	20,24	19,11	19,93	19,32
23/09/2022	573.305	-6,14%	20,24	19,5815	20,28	20,02
22/09/2022	307.304	0,50%	21,62	21,185	21,67	21,32
21/09/2022	193.571	-3,02%	21,60	21,14	21,77	21,21
20/09/2022	177.611	-0,46%	21,96	21,635	21,96	21,87
19/09/2022	226.549	1,53%	21,30	21,29	22,00	21,9097
16/09/2022	459.937	-3,40%	21,64	21,28	21,805	21,57
15/09/2022	267.624	1,27%	22,33	22,14	22,60	22,33
14/09/2022	289.142	0,41%	22,18	21,98	22,46	22,07
13/09/2022	450.776	-6,01%	22,42	21,95	22,74	21,97
12/09/2022	734.774	2,91%	22,95	22,94	23,625	23,38
09/09/2022	214.582	2,25%	22,41	22,41	22,8151	22,25
08/09/2022	254.921	-0,69%	21,51	21,43	21,81	21,45
07/09/2022	324.334	-1,75%	22,95	22,37	23,03	23,06
06/09/2022	256.936	1,96%	23,67	23,34	23,83	23,47
05/09/2022	265.016	2,27%	23,16	22,94	23,41	23,02
02/09/2022	265.016	2,27%	23,16	22,94	23,41	23,02
01/09/2022	369.224	-1,36%	22,62	22,34	22,7299	22,51
31/08/2022	672.198	-5,27%	23,11	22,81	23,33	22,81
30/08/2022	452.052	-2,47%	24,91	23,89	24,91	24,06
29/08/2022	301.337	0,37%	24,52	24,41	25,02	24,67
26/08/2022	266.954	-0,57%	24,97	24,46	25,13	24,58
25/08/2022	246.511	1,98%	24,64	24,61	24,97	24,72
24/08/2022	223.677	0,41%	24,04	23,975	24,51	24,25
23/08/2022	536.658	6,39%	23,30	23,30	24,23	24,16
22/08/2022	346.494	-1,48%	22,40	22,38	22,79	22,70
19/08/2022	319.667	1,63%	22,92	22,92	23,25	23,04
18/08/2022	209.172	2,81%	22,49	22,37	22,785	22,67
17/08/2022	159.065	-1,03%	21,91	21,74	22,18	22,05
16/08/2022	373.078	-2,11%	22,49	22,1233	22,64	22,26
15/08/2022	173.393	-2,44%	22,55	22,49	22,88	22,77
12/08/2022	350.431	3,32%	23,02	23,0009	23,48	23,34
11/08/2022	228.691	-0,18%	22,53	22,34	22,74	22,59
10/08/2022	646.760	1,80%	22,16	22,10	22,74	22,63
09/08/2022	322.275	0,05%	22,33	22,14	22,70	22,23
08/08/2022	312.548	3,59%	21,94	21,88	22,255	22,21
05/08/2022	384.166	-0,42%	21,07	20,95	21,59	21,43
04/08/2022	406.753	-4,06%	21,80	21,205	21,80	21,50
03/08/2022	261.679	-1,06%	22,33	22,21	22,535	22,42
02/08/2022	305.895	0,09%	22,69	22,50	22,82	22,63
01/08/2022	279.755	-0,48%	22,86	22,3766	22,89	22,61
29/07/2022	195.442	1,70%	22,37	22,2407	22,795	22,72
28/07/2022	180.571	0,49%	22,38	21,9475	22,4522	22,37
27/07/2022	195.260	3,01%	21,74	21,5111	22,30	22,26
26/07/2022	188.772	-0,14%	21,85	21,52	22,04	21,61