Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
884.601 |
-1,18%
|
9,22
|
8,94
|
9,29
|
9,21
|
| 22/10/2026 |
1.019.692 |
-4,61%
|
9,38
|
9,22
|
9,38
|
9,32
|
| 21/10/2026 |
495.496 |
0,00%
|
9,84
|
9,65
|
9,86
|
9,77
|
| 20/10/2026 |
1.372.099 |
0,00%
|
9,63
|
9,585
|
9,92
|
9,77
|
| 19/10/2026 |
693.638 |
-3,36%
|
10,06
|
9,735
|
10,09
|
9,77
|
| 16/10/2026 |
774.592 |
1,61%
|
9,95
|
9,93
|
10,325
|
10,11
|
| 15/10/2026 |
938.933 |
5,63%
|
9,71
|
9,52
|
9,95
|
9,95
|
| 14/10/2026 |
917.049 |
-4,94%
|
9,65
|
9,31
|
9,69
|
9,42
|
| 13/10/2026 |
750.112 |
0,20%
|
10,11
|
9,86
|
10,155
|
9,91
|
| 12/10/2026 |
637.957 |
-1,10%
|
9,94
|
9,80
|
10,04
|
9,89
|
| 09/10/2026 |
837.905 |
0,91%
|
10,11
|
9,91
|
10,11
|
10,00
|
| 08/10/2026 |
944.950 |
2,38%
|
9,67
|
9,67
|
9,94
|
9,91
|
| 07/10/2026 |
917.446 |
-3,30%
|
9,43
|
9,40
|
9,81
|
9,68
|
| 06/10/2026 |
1.262.474 |
-0,10%
|
10,01
|
9,85
|
10,135
|
10,01
|
| 05/10/2026 |
1.038.521 |
0,60%
|
10,00
|
9,71
|
10,09
|
10,02
|
| 02/10/2026 |
793.356 |
-0,50%
|
10,12
|
9,88
|
10,13
|
9,96
|
| 01/10/2026 |
823.826 |
-1,96%
|
10,13
|
9,895
|
10,13
|
10,01
|
| 30/09/2026 |
744.197 |
0,20%
|
10,34
|
10,185
|
10,56
|
10,21
|
| 29/09/2026 |
1.031.881 |
0,49%
|
10,10
|
9,98
|
10,19
|
10,19
|
| 28/09/2026 |
1.286.067 |
-4,43%
|
10,00
|
9,855
|
10,205
|
10,14
|
| 25/09/2026 |
1.364.472 |
3,21%
|
10,51
|
10,455
|
10,67
|
10,61
|
| 24/09/2026 |
1.898.156 |
-2,56%
|
10,45
|
10,155
|
10,45
|
10,28
|
| 23/09/2026 |
1.540.591 |
-7,54%
|
10,90
|
10,465
|
10,90
|
10,55
|
| 22/09/2026 |
2.102.195 |
2,52%
|
11,28
|
11,08
|
11,485
|
11,41
|
| 21/09/2026 |
997.029 |
-4,55%
|
11,62
|
11,075
|
11,62
|
11,13
|
| 18/09/2026 |
1.117.110 |
-3,24%
|
11,56
|
11,46
|
11,675
|
11,66
|
| 17/09/2026 |
1.017.657 |
3,88%
|
12,02
|
11,86
|
12,175
|
12,05
|
| 16/09/2026 |
1.996.334 |
-2,03%
|
12,01
|
11,37
|
12,01
|
11,60
|
| 15/09/2026 |
833.102 |
-0,59%
|
11,87
|
11,65
|
11,91
|
11,84
|
| 14/09/2026 |
939.912 |
-5,02%
|
11,78
|
11,63
|
12,00
|
11,91
|
| 11/09/2026 |
785.716 |
-0,24%
|
12,85
|
12,51
|
12,90
|
12,54
|
| 10/09/2026 |
795.206 |
-4,19%
|
12,51
|
12,51
|
12,76
|
12,57
|
| 09/09/2026 |
1.076.226 |
1,71%
|
13,29
|
12,92
|
13,44
|
13,12
|
| 08/09/2026 |
1.416.620 |
0,86%
|
13,07
|
12,88
|
13,29
|
12,90
|
| 04/09/2026 |
829.644 |
-2,52%
|
12,92
|
12,79
|
13,04
|
12,79
|
| 03/09/2026 |
1.604.571 |
4,46%
|
12,92
|
12,78
|
13,135
|
13,12
|
| 02/09/2026 |
1.834.336 |
7,72%
|
12,37
|
12,37
|
12,84
|
12,56
|
| 01/09/2026 |
1.079.765 |
-1,60%
|
11,36
|
11,35
|
11,95
|
11,66
|
| 31/08/2026 |
1.044.820 |
-1,99%
|
11,96
|
11,74
|
11,99
|
11,85
|
| 28/08/2026 |
1.779.471 |
-1,39%
|
12,76
|
11,98
|
12,845
|
12,09
|
| 27/08/2026 |
1.110.833 |
1,41%
|
12,01
|
11,90
|
12,32
|
12,26
|
| 26/08/2026 |
775.033 |
-3,51%
|
12,31
|
12,07
|
12,385
|
12,09
|
| 25/08/2026 |
1.370.408 |
0,48%
|
12,23
|
12,23
|
12,55
|
12,53
|
| 24/08/2026 |
849.777 |
-0,87%
|
12,57
|
12,335
|
12,61
|
12,47
|
| 21/08/2026 |
1.564.049 |
6,43%
|
12,80
|
12,45
|
12,81
|
12,58
|
| 20/08/2026 |
1.055.339 |
1,98%
|
11,36
|
11,36
|
11,89
|
11,82
|
| 19/08/2026 |
1.358.616 |
9,75%
|
11,28
|
11,24
|
11,64
|
11,59
|
| 18/08/2026 |
1.304.559 |
-3,74%
|
10,62
|
10,525
|
10,80
|
10,56
|
| 17/08/2026 |
1.992.283 |
1,86%
|
10,84
|
10,81
|
11,13
|
10,97
|
| 14/08/2026 |
761.499 |
2,77%
|
10,71
|
10,645
|
10,805
|
10,77
|
| 13/08/2026 |
1.173.459 |
-2,15%
|
10,53
|
10,43
|
10,66
|
10,48
|
| 12/08/2026 |
1.067.546 |
0,94%
|
10,91
|
10,67
|
10,93
|
10,71
|
| 11/08/2026 |
895.994 |
-0,56%
|
10,68
|
10,54
|
10,74
|
10,61
|
| 10/08/2026 |
1.099.404 |
0,28%
|
10,57
|
10,375
|
10,735
|
10,67
|
| 07/08/2026 |
1.348.072 |
7,58%
|
10,85
|
10,565
|
10,905
|
10,64
|
| 06/08/2026 |
923.490 |
-0,30%
|
9,80
|
9,80
|
10,06
|
9,89
|
| 05/08/2026 |
1.827.752 |
3,77%
|
10,00
|
9,84
|
10,08
|
9,92
|
| 04/08/2026 |
1.344.027 |
6,94%
|
9,48
|
9,445
|
9,685
|
9,56
|
| 03/08/2026 |
761.788 |
1,13%
|
8,61
|
8,56
|
8,945
|
8,94
|
| 31/07/2026 |
1.187.159 |
-2,75%
|
8,88
|
8,705
|
8,97
|
8,84
|
| 30/07/2026 |
1.123.036 |
6,32%
|
8,91
|
8,78
|
9,105
|
9,09
|
| 29/07/2026 |
1.461.723 |
2,03%
|
8,55
|
8,335
|
8,79
|
8,55
|
| 28/07/2026 |
1.022.038 |
-1,99%
|
8,38
|
8,29
|
8,455
|
8,38
|
| 27/07/2026 |
656.151 |
2,27%
|
8,51
|
8,32
|
8,59
|
8,55
|
| 24/07/2026 |
920.107 |
-0,83%
|
8,42
|
8,36
|
8,575
|
8,36
|
| 23/07/2026 |
1.362.431 |
-3,88%
|
8,34
|
8,31
|
8,485
|
8,43
|
| 22/07/2026 |
1.286.438 |
2,10%
|
8,72
|
8,71
|
8,94
|
8,77
|
| 21/07/2026 |
1.153.013 |
7,38%
|
8,25
|
8,145
|
8,59
|
8,59
|
| 20/07/2026 |
738.910 |
0,00%
|
8,01
|
7,955
|
8,13
|
8,00
|
| 17/07/2026 |
1.029.600 |
-1,48%
|
7,90
|
7,88
|
8,12
|
8,00
|
| 16/07/2026 |
1.521.722 |
-4,92%
|
8,32
|
8,06
|
8,33
|
8,12
|
| 15/07/2026 |
1.171.680 |
-0,35%
|
8,63
|
8,33
|
8,67
|
8,54
|
| 14/07/2026 |
796.614 |
1,78%
|
8,69
|
8,545
|
8,745
|
8,57
|
| 13/07/2026 |
868.234 |
-1,52%
|
8,47
|
8,30
|
8,545
|
8,42
|
| 10/07/2026 |
999.809 |
-0,12%
|
8,51
|
8,45
|
8,635
|
8,55
|
| 09/07/2026 |
899.624 |
3,51%
|
8,55
|
8,41
|
8,575
|
8,56
|
| 08/07/2026 |
1.405.284 |
-2,93%
|
8,25
|
8,025
|
8,35
|
8,27
|
| 07/07/2026 |
1.028.071 |
-4,91%
|
8,90
|
8,43
|
8,94
|
8,52
|
| 06/07/2026 |
1.172.452 |
0,00%
|
9,09
|
8,84
|
9,16
|
8,96
|
| 02/07/2026 |
2.186.228 |
5,29%
|
8,84
|
8,72
|
9,155
|
8,96
|
| 01/07/2026 |
1.389.670 |
0,24%
|
8,35
|
8,35
|
8,86
|
8,51
|
| 30/06/2026 |
1.211.973 |
-1,51%
|
8,68
|
8,43
|
8,68
|
8,49
|
| 29/06/2026 |
1.287.296 |
-2,82%
|
8,74
|
8,475
|
8,755
|
8,62
|
| 26/06/2026 |
1.520.602 |
0,80%
|
8,89
|
8,835
|
9,05
|
8,87
|
| 25/06/2026 |
1.332.962 |
2,44%
|
8,90
|
8,625
|
8,91
|
8,80
|
| 24/06/2026 |
1.360.158 |
-4,56%
|
8,45
|
8,425
|
8,76
|
8,59
|
| 23/06/2026 |
1.695.248 |
-3,74%
|
8,90
|
8,88
|
9,085
|
9,00
|
| 22/06/2026 |
1.335.249 |
-3,31%
|
9,31
|
9,28
|
9,425
|
9,35
|
| 18/06/2026 |
1.438.463 |
-4,73%
|
10,11
|
9,58
|
10,13
|
9,67
|
| 17/06/2026 |
1.721.121 |
-5,67%
|
10,60
|
10,14
|
10,84
|
10,15
|
| 16/06/2026 |
772.147 |
0,37%
|
10,86
|
10,58
|
10,915
|
10,76
|
| 15/06/2026 |
1.145.134 |
8,72%
|
11,00
|
10,635
|
11,07
|
10,72
|
| 12/06/2026 |
1.112.396 |
1,23%
|
9,77
|
9,645
|
9,90
|
9,86
|
| 11/06/2026 |
1.236.470 |
7,27%
|
9,03
|
9,00
|
9,75
|
9,74
|
| 10/06/2026 |
1.432.204 |
-5,32%
|
9,22
|
9,065
|
9,40
|
9,08
|
| 09/06/2026 |
1.064.960 |
-1,34%
|
9,87
|
9,21
|
9,88
|
9,59
|
| 08/06/2026 |
861.187 |
-3,95%
|
9,98
|
9,67
|
10,04
|
9,72
|
| 05/06/2026 |
1.060.929 |
-9,40%
|
10,61
|
10,05
|
10,62
|
10,12
|
| 04/06/2026 |
565.623 |
0,63%
|
11,44
|
11,10
|
11,44
|
11,17
|
| 03/06/2026 |
763.794 |
-6,25%
|
11,48
|
11,09
|
11,49
|
11,10
|
