Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
