Oceaneering International Inc (OII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,81%	23,50	23,44	23,79	23,72
17/05/2024	180.263	0,81%	23,50	23,44	23,79	23,72
16/05/2024	328.370	0,17%	23,60	23,33	23,86	23,53
15/05/2024	208.535	0,02%	23,38	22,94	23,62	23,495
14/05/2024	446.292	0,82%	22,82	22,478	23,6599	23,49
13/05/2024	248.724	0,17%	23,60	23,08	23,60	23,30
10/05/2024	425.177	-2,06%	23,79	23,075	23,86	23,26
09/05/2024	309.259	1,63%	23,49	23,31	23,86	23,75
08/05/2024	213.349	-0,09%	23,55	22,87	23,67	23,37
07/05/2024	260.649	-0,51%	23,55	23,38	24,10	23,39
06/05/2024	198.885	2,71%	23,35	23,2625	23,79	23,51
03/05/2024	403.117	1,64%	22,59	22,58	23,395	22,89
02/05/2024	311.695	1,35%	22,97	22,21	22,70	22,52
01/05/2024	363.958	-3,01%	22,97	22,17	23,09	22,22
30/04/2024	483.580	-5,95%	24,19	22,86	24,18	22,91
29/04/2024	377.077	-2,17%	24,99	24,22	25,10	24,36
26/04/2024	470.812	1,43%	24,41	24,19	24,94	24,90
25/04/2024	694.675	6,51%	23,93	22,02	24,60	24,55
24/04/2024	405.557	-0,69%	23,03	22,68	23,32	23,05
23/04/2024	439.396	2,56%	22,50	22,4897	23,355	23,21
22/04/2024	359.986	0,13%	22,455	22,02	22,96	22,63
19/04/2024	390.753	1,44%	22,13	21,93	22,735	22,60
18/04/2024	307.063	-1,11%	22,79	22,27	23,03	22,28
17/04/2024	308.223	-1,92%	22,955	22,51	23,2699	22,53
16/04/2024	254.079	-2,01%	23,99	22,68	24,2126	22,97
15/04/2024	263.638	-2,21%	23,99	23,29	24,2126	23,44
12/04/2024	409.150	-2,20%	24,85	23,763	24,86	23,97
11/04/2024	212.323	0,37%	24,44	24,04	24,52	24,51
10/04/2024	750.340	-0,41%	24,96	24,05	24,69	24,42
09/04/2024	471.331	-2,16%	24,96	24,47	25,225	24,52
08/04/2024	534.308	-0,56%	25,315	24,81	25,435	25,06
05/04/2024	759.020	0,84%	24,95	24,8202	25,54	25,20
04/04/2024	401.659	-2,04%	25,595	24,89	25,66	24,99
03/04/2024	546.774	2,90%	25,05	24,86	25,55	25,51
02/04/2024	567.919	5,71%	23,94	23,75	24,79	24,79
01/04/2024	185.374	-0,81%	23,35	23,06	23,51	23,21
28/03/2024	247.649	0,30%	23,55	23,29	23,70	23,40
27/03/2024	264.355	2,15%	22,935	22,91	23,47	23,33
26/03/2024	318.844	-2,06%	23,415	22,795	23,57	22,84
25/03/2024	321.201	2,96%	22,90	22,74	23,495	23,32
22/03/2024	191.631	0,35%	22,76	22,48	22,80	22,65
21/03/2024	443.771	2,27%	22,09	22,13	22,6698	22,57
20/03/2024	388.373	-0,99%	22,07	21,79	22,22	22,07
19/03/2024	359.655	2,30%	21,30	21,80	22,35	22,29
18/03/2024	296.261	0,00%	21,30	21,57	22,16	21,79
15/03/2024	326.008	2,88%	21,30	21,26	21,84	21,79
14/03/2024	341.975	1,29%	21,03	20,71	21,50	21,18
13/03/2024	247.935	2,25%	20,63	20,59	21,18	20,91
12/03/2024	181.468	-0,34%	20,58	20,26	20,64	20,45
11/03/2024	224.231	-0,24%	20,53	19,93	20,51	20,52
08/03/2024	227.659	0,74%	20,53	20,16	20,695	20,57
07/03/2024	250.625	1,80%	20,25	20,22	20,70	20,42
06/03/2024	254.061	-0,35%	20,50	19,88	20,5899	20,06
05/03/2024	236.716	-1,18%	20,32	19,9901	20,40	20,13
04/03/2024	394.876	-1,31%	20,13	20,21	20,89	20,37
01/03/2024	329.439	4,45%	20,13	20,13	21,02	20,64
29/02/2024	619.735	-4,86%	20,68	19,68	21,00	19,76
28/02/2024	252.139	-2,85%	21,15	20,60	21,40	20,77
27/02/2024	404.659	-2,42%	22,095	21,245	22,17	21,38
26/02/2024	432.940	-0,27%	21,73	21,325	22,16	21,91
23/02/2024	758.518	-2,49%	21,92	20,60	22,90	21,97
22/02/2024	344.672	2,78%	21,92	21,92	22,595	22,53
21/02/2024	178.455	1,11%	21,95	21,65	22,22	21,92
20/02/2024	266.172	-1,68%	21,84	21,41	22,23	21,68
19/02/2024	321.565	0,00%	21,76	21,35	22,26	22,05
16/02/2024	321.565	6,16%	21,76	21,35	22,26	22,05
15/02/2024	252.058	4,91%	20,83	20,81	21,86	21,79
14/02/2024	162.613	0,34%	20,98	20,655	21,135	20,77
13/02/2024	185.328	-2,31%	20,99	20,42	21,13	20,70
12/02/2024	156.886	2,71%	20,50	20,94	21,30	21,19
09/02/2024	162.413	0,68%	20,50	20,30	20,70	20,63
08/02/2024	198.245	2,30%	20,14	19,885	20,585	20,49
07/02/2024	195.190	-1,09%	20,36	19,775	20,45	20,03
06/02/2024	199.856	0,15%	20,86	20,185	20,50	20,25
05/02/2024	249.199	0,30%	20,86	19,76	20,44	20,22
02/02/2024	328.566	-3,40%	20,86	20,16	20,77	20,16
01/02/2024	581.299	0,43%	20,86	20,49	20,97	20,87
31/01/2024	451.250	-2,67%	21,24	20,70	21,32	20,78
30/01/2024	409.036	-1,11%	21,50	20,24	21,38	21,35
29/01/2024	168.812	0,37%	21,50	21,24	21,585	21,59
26/01/2024	169.546	1,22%	21,28	21,06	21,61	21,51
25/01/2024	396.946	1,87%	21,205	20,68	21,30	21,25
24/01/2024	551.328	0,87%	21,00	20,462	21,06	20,86
23/01/2024	309.020	0,44%	20,52	20,65	20,93	20,68
22/01/2024	293.030	1,88%	20,20	20,2225	20,76	20,59
19/01/2024	337.821	0,90%	20,22	19,79	20,22	20,21
18/01/2024	285.273	3,04%	19,51	19,51	20,08	20,03
17/01/2024	354.389	0,57%	19,035	18,96	19,71	19,44
16/01/2024	285.479	-1,88%	19,48	19,22	19,585	19,33
15/01/2024	251.498	2,77%	19,64	19,165	19,72	19,70
12/01/2024	251.498	2,77%	19,64	19,165	19,72	19,70
11/01/2024	302.047	0,31%	19,20	18,95	19,255	19,17
10/01/2024	243.266	-2,00%	19,38	18,99	19,43	19,11
09/01/2024	224.158	-4,46%	20,19	19,42	20,17	19,50
08/01/2024	290.632	-1,69%	20,28	19,68	20,41	20,41
05/01/2024	278.517	2,72%	20,36	20,33	20,785	20,76
04/01/2024	174.139	-1,99%	20,70	20,135	20,79	20,21
03/01/2024	283.924	-0,15%	20,57	20,49	21,06	20,62
02/01/2024	183.626	-2,96%	21,52	20,59	21,59	20,65
29/12/2023	190.982	-1,57%	21,52	21,175	22,195	21,28