Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 26/03/2026 |
1.234.389 |
-4,59%
|
11,35
|
11,205
|
11,655
|
11,22
|
| 25/03/2026 |
1.161.165 |
2,53%
|
12,12
|
11,67
|
12,12
|
11,76
|
| 24/03/2026 |
1.345.010 |
1,15%
|
11,00
|
10,85
|
11,59
|
11,47
|
| 23/03/2026 |
2.272.246 |
0,71%
|
11,01
|
10,88
|
11,505
|
11,34
|
| 20/03/2026 |
1.264.095 |
-3,18%
|
11,48
|
11,04
|
11,48
|
11,26
|
| 19/03/2026 |
2.328.790 |
-6,89%
|
10,94
|
10,85
|
11,635
|
11,63
|
| 18/03/2026 |
1.260.923 |
-6,51%
|
12,12
|
12,07
|
12,69
|
12,49
|
| 17/03/2026 |
1.337.298 |
0,15%
|
13,60
|
13,22
|
13,64
|
13,36
|
| 16/03/2026 |
4.375.709 |
6,13%
|
13,31
|
12,98
|
13,495
|
13,34
|
| 13/03/2026 |
1.479.222 |
-7,78%
|
13,25
|
12,51
|
13,26
|
12,57
|
| 12/03/2026 |
790.114 |
-1,94%
|
14,00
|
13,62
|
14,01
|
13,63
|
| 11/03/2026 |
1.036.894 |
-3,54%
|
13,71
|
13,315
|
13,90
|
13,90
|
| 10/03/2026 |
739.626 |
0,14%
|
14,65
|
14,34
|
14,765
|
14,41
|
| 09/03/2026 |
1.035.083 |
2,06%
|
13,65
|
13,40
|
14,465
|
14,39
|
| 06/03/2026 |
1.050.371 |
-1,05%
|
13,81
|
13,56
|
14,36
|
14,10
|
| 05/03/2026 |
1.369.600 |
-5,63%
|
14,54
|
13,86
|
14,60
|
14,25
|
| 04/03/2026 |
880.814 |
1,00%
|
15,08
|
14,76
|
15,24
|
15,10
|
| 03/03/2026 |
1.666.643 |
-12,01%
|
14,30
|
13,99
|
15,13
|
14,95
|
| 02/03/2026 |
1.200.274 |
-4,07%
|
17,13
|
16,26
|
17,13
|
16,99
|
| 27/02/2026 |
822.324 |
4,18%
|
17,50
|
17,33
|
17,755
|
17,71
|
| 26/02/2026 |
1.230.115 |
1,37%
|
16,35
|
16,28
|
17,045
|
17,00
|
| 25/02/2026 |
1.650.483 |
4,36%
|
16,62
|
16,34
|
17,09
|
16,77
|
| 24/02/2026 |
1.036.750 |
-0,62%
|
15,73
|
15,66
|
16,225
|
16,07
|
| 23/02/2026 |
933.766 |
1,44%
|
16,15
|
16,01
|
16,46
|
16,17
|
| 20/02/2026 |
1.250.393 |
4,39%
|
15,40
|
14,86
|
15,94
|
15,94
|
| 19/02/2026 |
1.453.922 |
-3,84%
|
15,11
|
14,92
|
15,51
|
15,27
|
| 18/02/2026 |
1.014.661 |
-1,12%
|
15,66
|
15,48
|
16,29
|
15,88
|
| 17/02/2026 |
1.564.418 |
-6,79%
|
16,28
|
15,665
|
16,30
|
16,06
|
| 13/02/2026 |
896.394 |
7,49%
|
16,65
|
16,63
|
17,40
|
17,23
|
| 12/02/2026 |
1.401.070 |
-8,71%
|
17,40
|
16,03
|
17,75
|
16,03
|
| 11/02/2026 |
766.200 |
4,65%
|
17,56
|
16,95
|
17,59
|
17,56
|
| 10/02/2026 |
801.958 |
-1,29%
|
16,87
|
16,745
|
17,02
|
16,78
|
| 09/02/2026 |
656.164 |
3,34%
|
16,40
|
16,40
|
17,105
|
17,00
|
| 06/02/2026 |
1.158.897 |
6,96%
|
16,05
|
16,04
|
16,50
|
16,45
|
| 05/02/2026 |
1.749.957 |
-10,43%
|
15,77
|
15,325
|
16,38
|
15,38
|
| 04/02/2026 |
1.274.448 |
-1,94%
|
17,96
|
16,37
|
18,01
|
17,17
|
| 03/02/2026 |
1.728.747 |
3,79%
|
17,56
|
16,85
|
17,675
|
17,51
|
| 02/02/2026 |
1.541.605 |
-0,06%
|
16,73
|
16,40
|
17,06
|
16,87
|
| 30/01/2026 |
2.583.524 |
-15,56%
|
18,13
|
16,52
|
18,58
|
16,88
|
| 29/01/2026 |
1.925.976 |
-5,35%
|
21,08
|
19,305
|
21,29
|
19,99
|
| 28/01/2026 |
1.906.296 |
5,28%
|
20,39
|
20,06
|
21,18
|
21,12
|
| 27/01/2026 |
1.466.030 |
3,56%
|
19,55
|
19,00
|
20,08
|
20,06
|
| 26/01/2026 |
2.109.694 |
-0,41%
|
20,00
|
19,315
|
20,695
|
19,37
|
| 23/01/2026 |
2.050.250 |
7,16%
|
18,71
|
18,47
|
19,535
|
19,45
|
| 22/01/2026 |
1.569.467 |
4,43%
|
17,37
|
17,37
|
18,53
|
18,15
|
| 21/01/2026 |
3.270.806 |
0,58%
|
17,55
|
17,07
|
17,675
|
17,38
|
| 20/01/2026 |
1.188.430 |
3,04%
|
17,30
|
16,79
|
17,37
|
17,28
|
| 16/01/2026 |
2.020.681 |
-2,67%
|
16,75
|
16,22
|
16,89
|
16,77
|
| 15/01/2026 |
1.057.898 |
-1,71%
|
17,25
|
17,06
|
17,43
|
17,23
|
| 14/01/2026 |
1.026.069 |
2,28%
|
17,62
|
17,01
|
17,745
|
17,53
|
| 13/01/2026 |
841.432 |
1,78%
|
17,25
|
17,06
|
17,60
|
17,14
|
| 12/01/2026 |
1.227.317 |
7,60%
|
16,64
|
16,64
|
17,04
|
16,84
|
| 09/01/2026 |
887.340 |
2,15%
|
15,74
|
15,495
|
15,98
|
15,65
|
| 08/01/2026 |
1.203.498 |
-3,77%
|
14,82
|
14,76
|
15,36
|
15,32
|
| 07/01/2026 |
901.967 |
-1,67%
|
15,66
|
15,38
|
15,92
|
15,92
|
| 06/01/2026 |
1.467.801 |
6,94%
|
15,66
|
15,445
|
16,31
|
16,19
|
| 20/11/2025 |
1.314.332 |
-3,87%
|
11,76
|
11,095
|
12,245
|
11,17
|
| 19/11/2025 |
1.090.686 |
5,64%
|
11,73
|
11,495
|
11,955
|
11,62
|
| 18/11/2025 |
1.301.962 |
0,00%
|
10,96
|
10,74
|
11,14
|
11,00
|
| 17/11/2025 |
578.319 |
-0,99%
|
11,27
|
10,88
|
11,48
|
11,00
|
| 14/11/2025 |
864.183 |
-1,42%
|
11,02
|
10,89
|
11,33
|
11,11
|
| 13/11/2025 |
803.940 |
-3,84%
|
11,77
|
11,235
|
11,77
|
11,27
|
| 12/11/2025 |
813.009 |
1,82%
|
11,51
|
11,51
|
11,82
|
11,72
|
| 11/11/2025 |
778.834 |
1,23%
|
11,26
|
11,15
|
11,535
|
11,51
|
| 10/11/2025 |
1.268.039 |
6,46%
|
11,40
|
11,13
|
11,475
|
11,37
|
| 07/11/2025 |
722.724 |
2,79%
|
10,50
|
10,35
|
10,68
|
10,68
|
| 06/11/2025 |
1.084.410 |
3,69%
|
10,79
|
10,315
|
11,015
|
10,39
|
| 05/11/2025 |
942.503 |
2,35%
|
10,21
|
9,785
|
10,22
|
10,02
|
| 04/11/2025 |
1.078.619 |
-6,41%
|
10,04
|
9,725
|
10,10
|
9,79
|
| 03/11/2025 |
839.479 |
-0,95%
|
10,59
|
10,305
|
10,685
|
10,46
|
| 31/10/2025 |
647.447 |
-3,30%
|
10,86
|
10,42
|
10,90
|
10,56
|
| 30/10/2025 |
967.097 |
1,58%
|
10,58
|
10,49
|
10,945
|
10,92
|
| 29/10/2025 |
1.111.498 |
0,00%
|
11,37
|
10,64
|
11,39
|
10,75
|
| 28/10/2025 |
1.276.091 |
3,07%
|
10,34
|
10,33
|
10,775
|
10,75
|
| 27/10/2025 |
1.504.915 |
-6,21%
|
10,70
|
10,21
|
10,82
|
10,43
|
| 24/10/2025 |
953.906 |
-0,27%
|
11,00
|
11,00
|
11,31
|
11,12
|
| 23/10/2025 |
1.147.255 |
1,73%
|
11,30
|
11,05
|
11,30
|
11,15
|
| 22/10/2025 |
1.310.917 |
5,89%
|
10,27
|
10,25
|
11,00
|
10,96
|
| 21/10/2025 |
2.224.049 |
-10,85%
|
10,25
|
10,10
|
10,55
|
10,35
|
| 20/10/2025 |
1.162.193 |
2,02%
|
11,51
|
11,40
|
11,77
|
11,61
|
| 17/10/2025 |
2.500.813 |
-11,23%
|
12,10
|
11,07
|
12,23
|
11,38
|
| 16/10/2025 |
2.335.527 |
6,04%
|
12,36
|
12,275
|
13,105
|
12,82
|
| 15/10/2025 |
1.073.632 |
3,16%
|
11,96
|
11,79
|
12,16
|
12,09
|
| 14/10/2025 |
1.232.006 |
-0,59%
|
11,41
|
11,40
|
11,96
|
11,72
|
| 13/10/2025 |
1.249.128 |
7,67%
|
11,80
|
11,52
|
11,925
|
11,79
|
