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 > >>
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
03/10/2025	293.838	0,83%	24,47	24,345	24,98	24,36
02/10/2025	373.515	-4,20%	25,43	24,16	25,60	24,16
01/10/2025	242.004	1,78%	24,57	24,465	25,33	25,22
30/09/2025	152.089	-1,12%	24,76	24,315	24,92	24,78
29/09/2025	147.765	-2,22%	25,82	24,89	25,82	25,08
26/09/2025	217.252	1,28%	25,33	25,33	25,91	25,66
25/09/2025	197.944	0,58%	25,0401	24,925	25,45	25,33
24/09/2025	153.025	-0,61%	25,38	25,17	25,96	25,18
23/09/2025	339.753	3,64%	24,53	24,53	26,295	25,35
22/09/2025	198.276	0,35%	24,36	23,935	24,58	24,46
19/09/2025	290.334	-1,48%	24,50	24,14	24,5787	24,36
18/09/2025	166.486	1,69%	24,38	24,1532	24,74	24,65
17/09/2025	183.501	-0,23%	24,4699	23,81	24,86	24,26
16/09/2025	171.772	0,50%	24,50	24,16	24,57	24,27
15/09/2025	193.488	-0,33%	24,28	24,13	24,62	24,16
12/09/2025	187.221	-2,08%	25,15	24,24	25,15	24,26
11/09/2025	214.365	1,29%	23,99	23,99	24,77	24,76
10/09/2025	187.462	2,24%	24,35	23,84	24,49	24,44
09/09/2025	163.886	-0,58%	24,04	23,86	24,76	23,88
08/09/2025	205.874	-0,08%	24,11	23,50	24,255	24,04
05/09/2025	220.561	-2,51%	24,65	23,89	24,771	24,06
04/09/2025	292.772	4,18%	24,23	23,4301	24,79	24,68
03/09/2025	173.800	-2,55%	23,81	23,63	24,373	23,69
02/09/2025	292.406	-0,37%	24,37	23,76	24,58	24,31
29/08/2025	157.361	-0,81%	24,6399	24,26	24,71	24,40
28/08/2025	214.887	0,72%	24,99	24,20	24,99	24,60
27/08/2025	274.034	3,04%	23,68	23,68	24,435	24,40
26/08/2025	279.787	-1,41%	23,51	23,51	23,92	23,68
25/08/2025	176.146	0,19%	23,96	23,75	24,17	24,04
22/08/2025	212.713	4,40%	22,98	22,98	24,21	23,99
21/08/2025	177.322	1,91%	22,40	22,40	23,0951	22,97
20/08/2025	170.791	-0,11%	22,79	22,12	22,79	22,54
19/08/2025	218.459	-1,48%	23,02	22,43	23,06	22,57
18/08/2025	244.380	2,37%	22,518	22,175	23,085	22,91
15/08/2025	256.292	0,18%	22,34	22,045	22,54	22,38
14/08/2025	242.554	-0,09%	22,66	21,80	22,66	22,34
13/08/2025	295.039	1,09%	21,62	21,62	22,41	22,36
12/08/2025	266.790	3,41%	21,39	21,39	22,12	22,12
11/08/2025	263.578	0,14%	21,60	21,03	21,67	21,39
08/08/2025	232.287	-0,28%	21,59	21,31	21,885	21,36
07/08/2025	335.200	-2,15%	22,15	21,35	22,50	21,42
06/08/2025	378.298	-0,95%	22,21	21,75	22,5383	21,89
05/08/2025	264.174	1,52%	22,20	21,60	22,22	22,10
04/08/2025	372.791	2,81%	21,30	21,18	21,98	21,77
01/08/2025	402.601	-2,44%	21,60	20,81	21,635	21,17
31/07/2025	254.292	-3,11%	22,57	21,565	22,57	21,70
30/07/2025	318.763	-1,95%	22,82	22,1601	22,918	22,38
29/07/2025	367.225	-0,44%	22,80	22,47	23,77	22,82
28/07/2025	365.835	1,10%	22,80	22,735	23,28	22,92
25/07/2025	456.647	-5,34%	23,00	22,65	24,205	22,67
24/07/2025	913.774	6,78%	21,325	21,295	24,205	23,95
23/07/2025	564.305	6,15%	20,74	20,72	22,58	22,43
22/07/2025	430.891	1,73%	20,685	20,63	21,43	21,13
21/07/2025	449.071	1,47%	21,11	20,5974	21,11	20,77
18/07/2025	298.803	-0,58%	20,36	20,213	21,36	20,47
17/07/2025	366.776	0,54%	20,645	20,23	20,905	20,59
16/07/2025	317.284	-0,82%	21,175	19,8827	21,315	20,48
15/07/2025	246.894	-2,13%	21,67	20,65	22,50	20,65
14/07/2025	226.563	-3,79%	22,51	20,915	22,51	21,10
11/07/2025	377.596	0,92%	21,20	21,0785	22,225	21,93
10/07/2025	419.416	1,50%	21,64	21,0785	21,80	21,73