Sibanye StillwaterLtd Spon ADR (SBSW)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 07/02/2025 | 7.984.313 | -2,25% | 3,97 | 3,90 | 4,01 | 3,91 |
| 06/02/2025 | 7.177.228 | -0,74% | 4,06 | 3,91 | 4,06 | 4,00 |
| 05/02/2025 | 7.813.112 | -0,25% | 4,08 | 3,97 | 4,095 | 4,03 |
| 04/02/2025 | 9.262.816 | 3,59% | 3,94 | 3,93 | 4,07 | 4,04 |
| 03/02/2025 | 9.662.912 | 2,36% | 3,81 | 3,805 | 4,03 | 3,90 |
| 31/01/2025 | 10.784.773 | 0,00% | 3,91 | 3,7708 | 3,91 | 3,81 |
| 30/01/2025 | 9.341.600 | 7,63% | 3,68 | 3,65 | 3,83 | 3,81 |
| 29/01/2025 | 6.455.711 | 1,14% | 3,53 | 3,43 | 3,59 | 3,54 |
| 28/01/2025 | 4.462.850 | -0,57% | 3,52 | 3,42 | 3,53 | 3,50 |
| 27/01/2025 | 8.197.320 | -6,38% | 3,58 | 3,47 | 3,64 | 3,52 |
| 24/01/2025 | 5.199.143 | 2,73% | 3,80 | 3,75 | 3,86 | 3,76 |
| 23/01/2025 | 4.412.054 | 0,55% | 3,58 | 3,56 | 3,67 | 3,66 |
| 22/01/2025 | 6.622.133 | 1,96% | 3,58 | 3,52 | 3,72 | 3,64 |
| 21/01/2025 | 5.818.624 | 2,00% | 3,61 | 3,555 | 3,63 | 3,57 |
| 20/01/2025 | 6.649.967 | 0,00% | 3,51 | 3,445 | 3,58 | 3,50 |
| 17/01/2025 | 6.649.967 | 2,94% | 3,51 | 3,445 | 3,58 | 3,50 |
| 16/01/2025 | 8.901.187 | -6,08% | 3,62 | 3,34 | 3,63 | 3,40 |
| 15/01/2025 | 4.162.282 | 1,69% | 3,67 | 3,53 | 3,67 | 3,62 |
| 14/01/2025 | 3.651.903 | 1,14% | 3,49 | 3,49 | 3,61 | 3,56 |
| 13/01/2025 | 4.470.918 | -2,22% | 3,46 | 3,4048 | 3,58 | 3,52 |
| 10/01/2025 | 6.544.714 | 2,27% | 3,65 | 3,56 | 3,73 | 3,60 |
| 09/01/2025 | 3.024.326 | 0,00% | 3,49 | 3,4305 | 3,54 | 3,52 |
| 08/01/2025 | 4.338.699 | 0,28% | 3,48 | 3,4305 | 3,54 | 3,52 |
| 07/01/2025 | 7.169.823 | 4,78% | 3,50 | 3,425 | 3,55 | 3,51 |
| 06/01/2025 | 4.633.430 | -0,59% | 3,41 | 3,35 | 3,45 | 3,35 |
| 03/01/2025 | 5.756.916 | -2,88% | 3,43 | 3,32 | 3,44 | 3,37 |
| 02/01/2025 | 5.444.174 | 5,15% | 3,41 | 3,40 | 3,51 | 3,47 |
| 31/12/2024 | 4.781.124 | 1,85% | 3,27 | 3,25 | 3,34 | 3,30 |
| 30/12/2024 | 11.549.758 | -5,54% | 3,34 | 3,21 | 3,345 | 3,24 |
| 27/12/2024 | 6.483.620 | -1,15% | 3,40 | 3,36 | 3,52 | 3,43 |
| 26/12/2024 | 3.522.724 | -0,86% | 3,51 | 3,46 | 3,56 | 3,47 |
| 24/12/2024 | 3.554.253 | -1,96% | 3,58 | 3,40 | 3,59 | 3,50 |
| 23/12/2024 | 4.362.161 | -1,11% | 3,52 | 3,47 | 3,60 | 3,57 |
| 20/12/2024 | 3.992.896 | 1,69% | 3,63 | 3,59 | 3,70 | 3,61 |
| 19/12/2024 | 8.454.536 | -0,28% | 3,63 | 3,47 | 3,67 | 3,55 |
| 18/12/2024 | 7.044.130 | -6,32% | 3,80 | 3,51 | 3,81 | 3,56 |
| 17/12/2024 | 6.064.494 | -2,31% | 3,84 | 3,77 | 3,86 | 3,80 |
| 16/12/2024 | 4.544.088 | -2,99% | 3,99 | 3,855 | 4,00 | 3,89 |
| 13/12/2024 | 5.970.188 | -3,14% | 4,10 | 3,955 | 4,10 | 4,01 |
| 12/12/2024 | 3.493.090 | -4,17% | 4,26 | 4,13 | 4,30 | 4,14 |
| 11/12/2024 | 7.135.304 | 3,60% | 4,28 | 4,26 | 4,38 | 4,32 |
| 10/12/2024 | 5.680.580 | 1,96% | 4,21 | 4,14 | 4,30 | 4,17 |
| 09/12/2024 | 7.542.571 | 5,14% | 4,15 | 4,07 | 4,27 | 4,09 |
| 06/12/2024 | 4.502.174 | -2,51% | 4,00 | 3,81 | 4,00 | 3,89 |
| 05/12/2024 | 6.161.901 | -2,21% | 4,03 | 3,97 | 4,10 | 3,99 |
| 04/12/2024 | 4.462.532 | -3,77% | 4,19 | 4,04 | 4,23 | 4,08 |
| 03/12/2024 | 4.447.062 | 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 |
| 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 | -3,55% | 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 | 7,28% | 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 | -0,60% | 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 | -4,71% | 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 | 4,79% | 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 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
