Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
1 2 3 4 5 > >> |
03/12/2024 |
1.788.531 |
2,42%
|
4,15
|
4,12
|
4,27
|
4,24
|
02/12/2024 |
4.732.121 |
1,22%
|
4,05
|
4,025
|
4,15
|
4,14
|
29/11/2024 |
2.325.800 |
1,74%
|
4,02
|
4,00
|
4,09
|
4,09
|
28/11/2024 |
4.438.693 |
0,00%
|
4,08
|
4,00
|
4,11
|
4,02
|
27/11/2024 |
4.438.693 |
-0,50%
|
4,08
|
4,00
|
4,11
|
4,02
|
26/11/2024 |
5.483.979 |
-0,74%
|
4,06
|
3,99
|
4,08
|
4,04
|
25/11/2024 |
4.396.328 |
-3,56%
|
4,05
|
4,0401
|
4,135
|
4,07
|
22/11/2024 |
3.350.577 |
-1,17%
|
4,23
|
4,17
|
4,27
|
4,22
|
21/11/2024 |
4.058.987 |
1,67%
|
4,23
|
4,14
|
4,29
|
4,27
|
20/11/2024 |
4.508.417 |
-2,55%
|
4,24
|
4,18
|
4,28
|
4,20
|
19/11/2024 |
3.919.565 |
1,41%
|
4,27
|
4,17
|
4,35
|
4,31
|
18/11/2024 |
7.166.993 |
6,78%
|
4,19
|
4,145
|
4,315
|
4,25
|
15/11/2024 |
5.349.695 |
-1,97%
|
4,07
|
3,93
|
4,13
|
3,98
|
14/11/2024 |
6.283.284 |
0,74%
|
3,98
|
3,97
|
4,12
|
4,06
|
13/11/2024 |
6.039.996 |
-2,18%
|
4,20
|
4,02
|
4,21
|
4,03
|
12/11/2024 |
8.077.610 |
-2,37%
|
4,12
|
3,99
|
4,185
|
4,12
|
11/11/2024 |
9.668.779 |
-8,26%
|
4,44
|
4,16
|
4,465
|
4,22
|
08/11/2024 |
6.942.853 |
-4,96%
|
4,66
|
4,51
|
4,715
|
4,60
|
07/11/2024 |
6.103.047 |
3,64%
|
4,87
|
4,755
|
4,92
|
4,84
|
06/11/2024 |
6.915.524 |
-3,91%
|
4,50
|
4,50
|
4,73
|
4,67
|
05/11/2024 |
1.633.392 |
7,29%
|
5,12
|
4,835
|
5,185
|
4,86
|
04/11/2024 |
4.240.013 |
-2,37%
|
4,61
|
4,50
|
4,71
|
4,53
|
01/11/2024 |
4.417.647 |
-0,64%
|
4,83
|
4,63
|
4,89
|
4,64
|
31/10/2024 |
8.146.051 |
-4,50%
|
4,82
|
4,58
|
4,82
|
4,67
|
30/10/2024 |
7.162.135 |
-6,32%
|
4,96
|
4,86
|
5,04
|
4,89
|
29/10/2024 |
9.372.248 |
3,57%
|
5,14
|
5,10
|
5,29
|
5,22
|
28/10/2024 |
6.876.892 |
2,23%
|
5,02
|
4,95
|
5,12
|
5,04
|
25/10/2024 |
13.312.752 |
-0,61%
|
4,92
|
4,83
|
5,125
|
4,93
|
24/10/2024 |
17.038.891 |
12,73%
|
4,84
|
4,65
|
5,04
|
4,96
|
23/10/2024 |
10.153.880 |
-6,78%
|
4,46
|
4,27
|
4,49
|
4,40
|
22/10/2024 |
7.910.757 |
5,12%
|
4,57
|
4,48
|
4,76
|
4,72
|
21/10/2024 |
6.867.771 |
1,13%
|
4,55
|
4,35
|
4,57
|
4,49
|
18/10/2024 |
8.344.610 |
9,09%
|
4,17
|
4,17
|
4,49
|
4,44
|
17/10/2024 |
4.385.061 |
0,74%
|
4,05
|
4,02
|
4,15
|
4,07
|
16/10/2024 |
6.219.327 |
5,21%
|
3,90
|
3,8999
|
4,07
|
4,04
|
15/10/2024 |
7.935.386 |
-4,72%
|
3,95
|
3,82
|
3,97
|
3,84
|
14/10/2024 |
5.714.690 |
-3,36%
|
4,07
|
4,01
|
4,19
|
4,03
|
11/10/2024 |
4.827.258 |
1,96%
|
4,15
|
4,13
|
4,279
|
4,17
|
10/10/2024 |
12.889.035 |
-5,54%
|
4,04
|
3,91
|
4,17
|
4,09
|
09/10/2024 |
3.689.964 |
-1,14%
|
4,30
|
4,26
|
4,3784
|
4,33
|
08/10/2024 |
4.750.984 |
-2,01%
|
4,34
|
4,304
|
4,42
|
4,38
|
07/10/2024 |
4.837.703 |
-4,28%
|
4,65
|
4,42
|
4,66
|
4,47
|
04/10/2024 |
4.787.658 |
3,55%
|
4,57
|
4,56
|
4,75
|
4,67
|
03/10/2024 |
4.589.090 |
-1,74%
|
4,48
|
4,445
|
4,555
|
4,51
|
02/10/2024 |
7.679.319 |
4,80%
|
4,51
|
4,51
|
4,69
|
4,59
|
01/10/2024 |
5.466.086 |
6,57%
|
4,35
|
4,28
|
4,46
|
4,38
|
30/09/2024 |
5.217.647 |
-5,95%
|
4,23
|
4,0843
|
4,27
|
4,11
|
27/09/2024 |
4.378.777 |
-3,10%
|
4,49
|
4,35
|
4,52
|
4,37
|
26/09/2024 |
6.742.415 |
3,68%
|
4,45
|
4,415
|
4,55
|
4,51
|
25/09/2024 |
4.213.524 |
-2,47%
|
4,41
|
4,34
|
4,46
|
4,35
|
24/09/2024 |
5.666.693 |
6,19%
|
4,30
|
4,28
|
4,50
|
4,46
|
23/09/2024 |
3.962.488 |
1,45%
|
4,24
|
4,16
|
4,30
|
4,20
|
20/09/2024 |
615.411 |
-2,13%
|
4,23
|
4,115
|
4,28
|
4,14
|
19/09/2024 |
4.320.931 |
2,42%
|
4,33
|
4,21
|
4,36
|
4,23
|
18/09/2024 |
5.145.247 |
-2,82%
|
4,25
|
4,065
|
4,355
|
4,13
|
17/09/2024 |
7.300.691 |
1,19%
|
4,25
|
4,19
|
4,31
|
4,25
|
16/09/2024 |
7.807.864 |
4,74%
|
4,11
|
4,092
|
4,26
|
4,20
|
13/09/2024 |
1.872.851 |
7,51%
|
3,96
|
3,855
|
4,075
|
4,01
|
12/09/2024 |
13.488.771 |
10,03%
|
3,53
|
3,45
|
3,78
|
3,73
|
11/09/2024 |
13.765.928 |
6,60%
|
3,21
|
3,15
|
3,40
|
3,39
|
10/09/2024 |
1.845.014 |
-5,64%
|
3,38
|
3,08
|
3,40
|
3,18
|
09/09/2024 |
923.247 |
-3,99%
|
3,52
|
3,365
|
3,541
|
3,37
|
06/09/2024 |
533.986 |
-3,31%
|
3,68
|
3,50
|
3,69
|
3,51
|
05/09/2024 |
3.958.814 |
-0,55%
|
3,70
|
3,63
|
3,748
|
3,63
|
04/09/2024 |
6.041.794 |
2,82%
|
3,58
|
3,58
|
3,72
|
3,65
|
03/09/2024 |
2.132.484 |
-8,74%
|
3,82
|
3,515
|
3,85
|
3,55
|
02/09/2024 |
1.182.927 |
0,00%
|
4,03
|
3,855
|
4,03
|
3,89
|
30/08/2024 |
1.182.927 |
-5,81%
|
4,03
|
3,855
|
4,03
|
3,89
|
29/08/2024 |
2.256.077 |
0,24%
|
4,16
|
4,12
|
4,22
|
4,13
|
28/08/2024 |
4.590.698 |
-6,36%
|
4,25
|
4,08
|
4,26
|
4,12
|
27/08/2024 |
1.907.240 |
0,00%
|
4,39
|
4,3518
|
4,44
|
4,40
|
26/08/2024 |
2.687.777 |
-0,23%
|
4,47
|
4,37
|
4,49
|
4,40
|
23/08/2024 |
840.834 |
3,28%
|
4,35
|
4,315
|
4,45
|
4,41
|
22/08/2024 |
4.124.953 |
-6,15%
|
4,42
|
4,25
|
4,43
|
4,27
|
21/08/2024 |
3.790.595 |
2,48%
|
4,47
|
4,43
|
4,55
|
4,55
|
20/08/2024 |
3.414.336 |
0,45%
|
4,52
|
4,37
|
4,55
|
4,44
|
19/08/2024 |
3.978.664 |
4,49%
|
4,25
|
4,25
|
4,44
|
4,42
|
16/08/2024 |
424.868 |
0,48%
|
4,20
|
4,165
|
4,255
|
4,23
|
15/08/2024 |
3.891.153 |
2,93%
|
4,16
|
4,11
|
4,25
|
4,21
|
14/08/2024 |
2.729.088 |
-0,24%
|
4,08
|
4,02
|
4,105
|
4,09
|
13/08/2024 |
3.436.057 |
2,24%
|
3,98
|
3,9601
|
4,15
|
4,10
|
12/08/2024 |
5.243.682 |
1,26%
|
3,97
|
3,90
|
4,05
|
4,01
|
09/08/2024 |
612.901 |
-0,25%
|
4,03
|
3,91
|
4,04
|
3,96
|
08/08/2024 |
5.651.791 |
1,02%
|
3,94
|
3,91
|
4,00
|
3,97
|
07/08/2024 |
5.897.695 |
-2,96%
|
4,09
|
3,92
|
4,14
|
3,93
|
06/08/2024 |
5.224.462 |
1,25%
|
3,97
|
3,96
|
4,08
|
4,05
|
05/08/2024 |
7.574.554 |
-4,76%
|
4,03
|
3,98
|
4,115
|
4,00
|
02/08/2024 |
981.142 |
-4,33%
|
4,45
|
4,16
|
4,45
|
4,20
|
01/08/2024 |
4.991.175 |
-3,09%
|
4,53
|
4,33
|
4,57
|
4,39
|
31/07/2024 |
4.762.455 |
4,38%
|
4,52
|
4,495
|
4,62
|
4,53
|
30/07/2024 |
3.584.741 |
1,88%
|
4,29
|
4,2549
|
4,34
|
4,34
|
29/07/2024 |
3.616.792 |
-0,70%
|
4,29
|
4,18
|
4,34
|
4,26
|
26/07/2024 |
388.992 |
-0,69%
|
4,40
|
4,275
|
4,405
|
4,29
|
25/07/2024 |
4.724.022 |
-2,92%
|
4,37
|
4,27
|
4,38
|
4,32
|
24/07/2024 |
4.359.374 |
0,00%
|
4,57
|
4,445
|
4,63
|
4,45
|
23/07/2024 |
2.647.914 |
0,23%
|
4,40
|
4,38
|
4,46
|
4,45
|
22/07/2024 |
3.746.062 |
0,00%
|
4,43
|
4,355
|
4,47
|
4,44
|
19/07/2024 |
520.544 |
-0,89%
|
4,41
|
4,41
|
4,54
|
4,44
|
18/07/2024 |
6.361.279 |
-4,07%
|
4,71
|
4,45
|
4,73
|
4,48
|
17/07/2024 |
5.835.492 |
-5,85%
|
4,88
|
4,62
|
4,91
|
4,67
|