Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
849 424 |
0,34%
|
11,94
|
11,72
|
12,045
|
11,84
|
| 01/06/2026 |
905 073 |
-1,09%
|
11,57
|
11,33
|
11,92
|
11,80
|
| 29/05/2026 |
1 346 546 |
-1,89%
|
12,19
|
11,885
|
12,28
|
11,93
|
| 28/05/2026 |
843 307 |
2,53%
|
11,84
|
11,685
|
12,36
|
12,16
|
| 27/05/2026 |
893 973 |
-2,47%
|
11,84
|
11,81
|
12,09
|
11,86
|
| 26/05/2026 |
771 796 |
6,29%
|
11,95
|
11,765
|
12,21
|
12,16
|
| 22/05/2026 |
826 681 |
-2,05%
|
11,65
|
11,19
|
11,65
|
11,44
|
| 21/05/2026 |
913 663 |
-1,35%
|
11,48
|
11,395
|
11,87
|
11,68
|
| 20/05/2026 |
734 891 |
3,86%
|
11,50
|
11,33
|
11,86
|
11,84
|
| 19/05/2026 |
729 843 |
-4,44%
|
11,55
|
11,23
|
11,61
|
11,40
|
| 18/05/2026 |
846 779 |
-1,57%
|
12,28
|
11,90
|
12,45
|
11,93
|
| 15/05/2026 |
993 294 |
-7,90%
|
12,40
|
12,035
|
12,40
|
12,12
|
| 14/05/2026 |
566 428 |
-3,31%
|
13,39
|
12,98
|
13,39
|
13,16
|
| 13/05/2026 |
539 323 |
0,96%
|
13,29
|
13,185
|
13,84
|
13,61
|
| 12/05/2026 |
484 951 |
-2,53%
|
13,27
|
12,905
|
13,59
|
13,48
|
| 11/05/2026 |
405 323 |
3,83%
|
13,59
|
13,59
|
13,87
|
13,83
|
| 08/05/2026 |
902 089 |
0,99%
|
13,40
|
13,05
|
13,575
|
13,32
|
| 07/05/2026 |
1 656 369 |
-1,86%
|
14,04
|
13,15
|
14,10
|
13,19
|
| 06/05/2026 |
1 437 168 |
14,68%
|
13,00
|
13,00
|
13,55
|
13,44
|
| 05/05/2026 |
573 308 |
-0,17%
|
12,18
|
11,695
|
12,18
|
11,72
|
| 04/05/2026 |
610 048 |
-2,73%
|
11,82
|
11,70
|
12,02
|
11,74
|
| 01/05/2026 |
606 588 |
0,42%
|
11,90
|
11,87
|
12,165
|
12,07
|
| 30/04/2026 |
740 291 |
4,80%
|
11,95
|
11,76
|
12,12
|
12,02
|
| 29/04/2026 |
1 417 641 |
-3,86%
|
11,56
|
11,365
|
11,66
|
11,47
|
| 28/04/2026 |
925 573 |
-4,56%
|
12,00
|
11,685
|
12,10
|
11,93
|
| 27/04/2026 |
860 017 |
-1,73%
|
12,52
|
12,29
|
12,57
|
12,50
|
| 24/04/2026 |
639 829 |
0,47%
|
12,61
|
12,42
|
12,905
|
12,72
|
| 23/04/2026 |
781 418 |
-1,94%
|
12,72
|
12,32
|
12,98
|
12,66
|
| 22/04/2026 |
795 627 |
1,18%
|
13,10
|
12,855
|
13,20
|
12,91
|
| 21/04/2026 |
887 277 |
-5,34%
|
13,26
|
12,735
|
13,34
|
12,76
|
| 20/04/2026 |
800 344 |
-2,32%
|
13,57
|
13,27
|
13,635
|
13,48
|
| 17/04/2026 |
1 294 250 |
5,42%
|
13,74
|
13,71
|
14,215
|
13,80
|
| 16/04/2026 |
725 910 |
-0,76%
|
13,38
|
13,04
|
13,53
|
13,09
|
| 15/04/2026 |
762 437 |
-1,64%
|
13,33
|
13,135
|
13,45
|
13,19
|
| 14/04/2026 |
719 550 |
2,68%
|
13,32
|
13,255
|
13,64
|
13,41
|
| 13/04/2026 |
682 454 |
1,87%
|
12,65
|
12,65
|
13,13
|
13,06
|
| 10/04/2026 |
647 760 |
-2,14%
|
13,15
|
12,80
|
13,30
|
12,82
|
| 09/04/2026 |
1 084 812 |
-0,61%
|
13,12
|
12,88
|
13,34
|
13,10
|
| 08/04/2026 |
1 974 888 |
6,38%
|
13,74
|
12,92
|
13,75
|
13,18
|
| 07/04/2026 |
823 370 |
-0,64%
|
12,37
|
11,88
|
12,43
|
12,39
|
| 06/04/2026 |
784 268 |
-0,24%
|
12,48
|
12,31
|
12,715
|
12,47
|
| 02/04/2026 |
872 511 |
0,73%
|
11,68
|
11,68
|
12,515
|
12,50
|
| 01/04/2026 |
1 100 531 |
0,73%
|
12,56
|
12,355
|
12,68
|
12,41
|
| 31/03/2026 |
1 628 964 |
10,59%
|
11,82
|
11,80
|
12,34
|
12,32
|
| 30/03/2026 |
935 581 |
-3,47%
|
11,65
|
11,08
|
11,72
|
11,14
|
| 27/03/2026 |
964 487 |
2,85%
|
10,99
|
10,96
|
11,72
|
11,54
|
