BiG | O banco que entende os seus valores.

Oceaneering International Inc (OII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	743.369	-5,51%	37,6996	35,04	37,6996	35,50
26/02/2026	587.972	-0,92%	37,85	36,5248	37,85	37,57
25/02/2026	1.243.776	-2,32%	38,88	37,26	39,10	37,92
24/02/2026	919.341	4,30%	37,60	36,94	38,96	38,82
23/02/2026	811.887	6,99%	35,06	35,04	37,80	37,22
20/02/2026	1.308.304	-3,84%	35,38	33,50	35,7706	34,79
19/02/2026	1.716.154	9,34%	32,45	32,45	36,4073	36,18
18/02/2026	1.056.328	2,26%	32,7199	32,7199	34,49	33,09
17/02/2026	581.954	-2,38%	33,6003	31,7901	33,6003	32,36
13/02/2026	448.826	2,82%	32,2647	31,87	33,56	33,15
12/02/2026	695.637	-5,98%	34,59	31,57	34,63	32,24
11/02/2026	493.894	4,70%	33,5574	33,105	34,32	34,29
10/02/2026	464.305	-1,18%	33,50	32,55	33,89	32,77
09/02/2026	638.208	1,28%	32,50	32,15	33,21	33,16
06/02/2026	593.258	8,13%	29,974	29,974	32,74	32,74
05/02/2026	469.920	-3,88%	30,87	29,43	30,87	29,77
04/02/2026	614.948	-1,37%	31,38	30,44	31,91	30,97
03/02/2026	508.061	2,85%	30,5593	30,50	31,78	31,40
02/02/2026	492.118	1,43%	28,96	28,96	30,72	30,53
30/01/2026	468.250	-0,99%	30,1311	29,407	30,39	30,10
29/01/2026	565.273	2,46%	30,41	29,74	31,15	30,40
28/01/2026	937.561	-4,20%	31,60	29,03	31,60	29,67
27/01/2026	901.656	6,46%	29,37	29,10	31,41	30,97
26/01/2026	673.804	-0,31%	29,5397	28,89	29,93	29,09
23/01/2026	658.181	2,57%	28,98	28,80	29,501	29,17
22/01/2026	626.109	-0,59%	29,28	28,055	29,48	28,44
21/01/2026	452.508	7,03%	27,77	27,51	28,84	28,61
20/01/2026	303.598	-1,98%	27,17	26,5582	27,37	26,73
16/01/2026	283.859	0,14%	27,44	26,86	27,69	27,27
15/01/2026	445.591	0,04%	26,86	26,36	27,18	27,07
14/01/2026	463.115	0,56%	27,05	26,90	27,475	27,06
13/01/2026	396.642	2,36%	26,50	26,478	27,23	26,91
12/01/2026	272.446	-1,65%	26,65	26,04	26,94	26,29
09/01/2026	335.687	-0,63%	27,60	26,50	27,64	26,73
08/01/2026	319.195	4,75%	25,8473	25,76	26,91	26,90
07/01/2026	435.989	-3,35%	26,84	25,59	27,44	25,68
06/01/2026	379.275	1,53%	26,49	25,77	26,76	26,57
05/01/2026	932.373	5,31%	26,40	25,70	26,92	26,17
02/01/2026	398.884	3,41%	23,86	23,73	24,99	24,85
31/12/2025	200.912	-1,15%	24,9207	23,945	24,9207	24,03
30/12/2025	382.942	0,70%	23,98	23,98	24,63	24,03
29/12/2025	228.147	-0,08%	24,67	24,065	24,67	24,14
26/12/2025	168.801	-0,58%	24,31	24,01	24,48	24,16
24/12/2025	152.158	-0,65%	24,65	24,14	24,65	24,30
23/12/2025	374.625	-1,53%	24,827	24,32	24,99	24,46
22/12/2025	491.187	5,21%	23,97	23,80	24,942	24,84
19/12/2025	267.433	1,29%	23,46	23,21	23,935	23,61
18/12/2025	349.068	-3,12%	24,06	23,19	24,40	23,31
17/12/2025	303.805	-0,41%	23,56	23,56	24,575	24,06
16/12/2025	381.683	-6,57%	25,60	23,89	25,8184	24,16
15/12/2025	252.381	-0,73%	26,34	25,64	26,34	25,86
12/12/2025	223.662	-2,25%	26,65	26,01	26,835	26,05
11/12/2025	282.672	-2,36%	26,90	26,405	27,60	26,65
10/12/2025	292.692	-0,80%	27,71	26,94	27,71	27,29
09/12/2025	289.055	1,74%	26,55	26,55	27,545	27,51
08/12/2025	334.009	0,04%	27,02	26,61	27,27	27,04
05/12/2025	386.832	-1,10%	27,24	26,92	27,705	26,94
04/12/2025	474.683	3,81%	26,24	26,24	27,685	27,24
03/12/2025	327.531	7,79%	25,02	24,82	26,70	26,24
02/12/2025	234.008	0,20%	24,72	24,18	24,8201	24,77
01/12/2025	242.864	1,27%	24,30	24,30	24,975	24,72
28/11/2025	103.731	-0,25%	24,40	24,34	24,69	24,40
26/11/2025	265.311	-0,45%	24,56	24,45	24,96	24,46
25/11/2025	281.031	1,49%	24,10	24,03	24,725	24,57
24/11/2025	210.080	0,25%	24,00	23,715	24,39	24,21
21/11/2025	236.791	3,32%	23,38	23,165	24,26	24,15
20/11/2025	303.503	-1,02%	24,12	23,1513	24,40	23,38
19/11/2025	279.504	0,40%	23,15	22,62	23,70	23,62
18/11/2025	166.385	-0,42%	23,39	23,275	23,83	23,50
17/11/2025	566.715	-1,55%	23,94	23,38	24,15	23,57
14/11/2025	226.715	2,88%	23,43	23,10	24,2262	23,94
13/11/2025	273.337	-0,26%	23,10	22,985	23,62	23,27
12/11/2025	317.532	-1,14%	23,60	23,23	23,78	23,33
11/11/2025	288.049	0,09%	23,62	23,55	24,005	23,60
10/11/2025	262.899	3,97%	22,68	22,56	23,76	23,58
07/11/2025	314.189	0,53%	22,68	22,125	22,75	22,68
06/11/2025	272.529	-2,29%	23,22	22,575	23,59	22,61
05/11/2025	384.153	1,07%	22,82	22,82	23,50	23,17
04/11/2025	308.674	-5,15%	23,72	22,89	23,72	22,89
03/11/2025	480.448	3,74%	23,29	23,25	24,29	24,16
31/10/2025	285.459	1,11%	23,05	22,86	23,29	23,29
30/10/2025	347.614	-2,15%	23,53	22,94	23,53	23,03
29/10/2025	369.613	1,47%	22,99	22,99	23,85	23,53
28/10/2025	276.209	-0,04%	23,14	23,005	23,455	23,19
27/10/2025	386.835	-1,65%	23,60	23,00	24,03	23,20
24/10/2025	357.572	-0,88%	23,9736	23,50	24,50	23,59
23/10/2025	839.227	-3,64%	23,69	22,74	25,1044	23,80
22/10/2025	373.071	4,48%	24,00	23,846	25,00	24,70
21/10/2025	229.058	0,34%	23,66	23,50	24,055	23,64
20/10/2025	218.281	1,95%	22,00	22,00	23,58	23,56
17/10/2025	328.169	2,48%	22,57	22,25	23,31	23,11
16/10/2025	227.930	-0,49%	22,83	22,315	22,83	22,55
15/10/2025	173.426	1,89%	22,67	22,3539	22,8099	22,66
14/10/2025	156.868	-1,70%	22,075	22,02	22,3895	22,23
13/10/2025	211.823	1,85%	22,35	22,12	22,62	22,61
10/10/2025	281.591	-5,48%	23,13	22,17	23,3599	22,20
09/10/2025	187.447	-3,02%	24,40	23,42	24,48	23,48
08/10/2025	198.455	-0,70%	24,26	23,87	24,55	24,21
07/10/2025	290.264	0,08%	24,60	23,83	24,60	24,38
06/10/2025	174.083	0,00%	24,67	24,10	24,67	24,36