Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/10/2025 |
1.480.391 |
-2,14%
|
11,18
|
10,905
|
11,51
|
10,95
|
| 09/10/2025 |
1.879.700 |
-7,52%
|
12,29
|
10,945
|
12,30
|
11,19
|
| 08/10/2025 |
2.013.003 |
5,49%
|
12,02
|
11,805
|
12,365
|
12,10
|
| 07/10/2025 |
2.081.488 |
1,41%
|
11,78
|
11,37
|
11,85
|
11,47
|
| 06/10/2025 |
1.209.288 |
1,25%
|
11,48
|
11,24
|
11,62
|
11,31
|
| 03/10/2025 |
932.024 |
-1,76%
|
11,36
|
11,15
|
11,42
|
11,17
|
| 02/10/2025 |
1.085.265 |
-0,96%
|
11,61
|
11,00
|
11,70
|
11,37
|
| 01/10/2025 |
2.237.835 |
2,14%
|
11,75
|
11,355
|
12,05
|
11,48
|
| 30/09/2025 |
1.595.843 |
0,00%
|
11,03
|
11,00
|
11,405
|
11,24
|
| 29/09/2025 |
1.632.346 |
0,72%
|
11,40
|
11,215
|
11,525
|
11,24
|
| 26/09/2025 |
1.921.214 |
4,69%
|
10,70
|
10,675
|
11,245
|
11,16
|
| 25/09/2025 |
1.838.565 |
4,61%
|
10,50
|
10,47
|
10,965
|
10,66
|
| 24/09/2025 |
1.056.324 |
-1,16%
|
10,31
|
10,185
|
10,445
|
10,19
|
| 23/09/2025 |
1.240.031 |
2,38%
|
10,27
|
10,255
|
10,575
|
10,31
|
| 22/09/2025 |
1.488.197 |
5,56%
|
9,90
|
9,675
|
10,08
|
10,07
|
| 19/09/2025 |
1.869.109 |
9,28%
|
8,97
|
8,96
|
9,54
|
9,54
|
| 18/09/2025 |
942.140 |
2,11%
|
8,78
|
8,51
|
8,78
|
8,73
|
| 17/09/2025 |
1.336.895 |
-0,81%
|
8,49
|
8,48
|
8,84
|
8,55
|
| 16/09/2025 |
1.157.376 |
-2,27%
|
8,93
|
8,565
|
8,94
|
8,62
|
| 15/09/2025 |
1.090.076 |
1,15%
|
8,61
|
8,555
|
8,845
|
8,82
|
| 12/09/2025 |
768.959 |
-0,23%
|
8,73
|
8,69
|
8,845
|
8,72
|
| 11/09/2025 |
732.734 |
1,27%
|
8,44
|
8,44
|
8,74
|
8,74
|
| 10/09/2025 |
870.555 |
1,05%
|
8,72
|
8,57
|
8,84
|
8,63
|
| 09/09/2025 |
1.030.965 |
-5,32%
|
8,72
|
8,505
|
8,755
|
8,54
|
| 08/09/2025 |
1.324.916 |
5,01%
|
9,00
|
8,95
|
9,115
|
9,02
|
| 05/09/2025 |
1.477.649 |
6,31%
|
8,58
|
8,39
|
8,74
|
8,59
|
| 04/09/2025 |
1.056.719 |
-5,72%
|
8,19
|
8,055
|
8,215
|
8,08
|
| 03/09/2025 |
1.348.269 |
3,50%
|
8,74
|
8,48
|
8,905
|
8,57
|
| 02/09/2025 |
1.726.552 |
9,38%
|
8,14
|
8,03
|
8,345
|
8,28
|
| 29/08/2025 |
1.382.318 |
4,13%
|
7,39
|
7,37
|
7,60
|
7,57
|
| 28/08/2025 |
2.278.168 |
-7,51%
|
7,49
|
7,10
|
7,49
|
7,27
|
| 27/08/2025 |
1.664.378 |
-6,09%
|
7,92
|
7,725
|
7,925
|
7,86
|
| 26/08/2025 |
765.360 |
0,12%
|
8,40
|
8,285
|
8,495
|
8,37
|
| 25/08/2025 |
599.777 |
0,36%
|
8,32
|
8,32
|
8,465
|
8,36
|
| 22/08/2025 |
746.060 |
1,46%
|
8,09
|
8,01
|
8,415
|
8,33
|
| 21/08/2025 |
765.054 |
2,88%
|
8,08
|
8,07
|
8,29
|
8,21
|
| 20/08/2025 |
626.982 |
1,92%
|
7,91
|
7,815
|
8,005
|
7,98
|
| 19/08/2025 |
972.578 |
-3,93%
|
8,06
|
7,815
|
8,095
|
7,83
|
| 18/08/2025 |
571.187 |
0,62%
|
8,20
|
8,015
|
8,20
|
8,15
|
| 15/08/2025 |
1.192.589 |
-4,48%
|
8,18
|
8,065
|
8,295
|
8,10
|
| 14/08/2025 |
684.448 |
-0,93%
|
8,45
|
8,425
|
8,575
|
8,48
|
| 13/08/2025 |
666.108 |
-1,95%
|
8,67
|
8,545
|
8,77
|
8,56
|
| 12/08/2025 |
689.000 |
0,92%
|
8,73
|
8,68
|
8,805
|
8,73
|
| 11/08/2025 |
818.823 |
-2,15%
|
8,55
|
8,41
|
8,69
|
8,65
|
| 08/08/2025 |
1.152.564 |
1,03%
|
9,04
|
8,815
|
9,135
|
8,84
|
| 07/08/2025 |
2.648.696 |
0,00%
|
8,84
|
8,55
|
8,87
|
8,75
|
| 06/08/2025 |
994.659 |
-2,34%
|
8,78
|
8,725
|
8,905
|
8,75
|
| 05/08/2025 |
1.598.376 |
0,11%
|
8,50
|
8,50
|
8,97
|
8,96
|
| 04/08/2025 |
1.350.370 |
8,09%
|
8,50
|
8,50
|
8,96
|
8,95
|
| 01/08/2025 |
1.624.695 |
-0,96%
|
8,44
|
8,14
|
8,44
|
8,28
|
| 31/07/2025 |
1.306.672 |
-2,22%
|
8,36
|
8,30
|
8,48
|
8,36
|
| 30/07/2025 |
3.301.750 |
-6,56%
|
9,00
|
8,495
|
9,075
|
8,55
|
| 29/07/2025 |
1.036.403 |
-0,76%
|
9,00
|
8,895
|
9,17
|
9,15
|
| 28/07/2025 |
1.242.695 |
-0,22%
|
9,35
|
9,045
|
9,38
|
9,22
|
| 25/07/2025 |
1.507.280 |
-3,75%
|
9,36
|
9,15
|
9,42
|
9,24
|
| 24/07/2025 |
1.302.258 |
-0,41%
|
9,55
|
9,42
|
9,74
|
9,60
|
| 23/07/2025 |
1.347.928 |
0,63%
|
9,59
|
9,59
|
9,845
|
9,64
|
| 22/07/2025 |
1.216.101 |
1,48%
|
9,39
|
9,24
|
9,655
|
9,58
|
| 21/07/2025 |
1.277.639 |
3,96%
|
9,52
|
9,39
|
9,58
|
9,44
|
| 18/07/2025 |
1.368.365 |
3,42%
|
9,38
|
9,075
|
9,42
|
9,08
|
| 17/07/2025 |
1.351.636 |
2,21%
|
8,52
|
8,485
|
8,805
|
8,78
|
| 16/07/2025 |
1.383.111 |
1,54%
|
8,61
|
8,435
|
8,61
|
8,59
|
| 15/07/2025 |
3.991.676 |
0,71%
|
8,60
|
8,415
|
8,655
|
8,46
|
| 14/07/2025 |
1.843.539 |
1,69%
|
8,55
|
8,37
|
8,62
|
8,40
|
| 11/07/2025 |
1.453.256 |
4,03%
|
8,15
|
8,06
|
8,295
|
8,26
|
| 10/07/2025 |
1.240.214 |
5,59%
|
7,77
|
7,67
|
7,945
|
7,94
|
| 09/07/2025 |
889.497 |
0,67%
|
7,48
|
7,44
|
7,55
|
7,52
|
| 08/07/2025 |
1.285.371 |
-5,80%
|
7,80
|
7,415
|
7,82
|
7,47
|
| 07/07/2025 |
1.699.760 |
4,76%
|
7,68
|
7,62
|
8,06
|
7,93
|
| 04/07/2025 |
3.138.901 |
0,26%
|
7,57
|
7,50
|
7,70
|
7,57
|
| 03/07/2025 |
720.322 |
-0,66%
|
7,56
|
7,50
|
7,70
|
7,57
|
| 02/07/2025 |
1.191.200 |
4,67%
|
7,50
|
7,47
|
7,635
|
7,62
|
| 01/07/2025 |
1.088.851 |
0,83%
|
7,47
|
7,265
|
7,49
|
7,28
|
| 30/06/2025 |
1.012.338 |
3,00%
|
7,23
|
7,145
|
7,255
|
7,22
|
| 27/06/2025 |
1.748.465 |
-7,15%
|
7,08
|
6,945
|
7,13
|
7,01
|
| 26/06/2025 |
1.574.165 |
7,86%
|
7,28
|
7,225
|
7,555
|
7,55
|
| 25/06/2025 |
643.603 |
1,30%
|
6,85
|
6,825
|
7,015
|
7,00
|
| 24/06/2025 |
1.052.381 |
-2,26%
|
6,92
|
6,805
|
7,055
|
6,91
|
| 23/06/2025 |
887.370 |
2,32%
|
7,06
|
6,99
|
7,18
|
7,07
|
| 20/06/2025 |
1.154.631 |
-1,00%
|
6,92
|
6,895
|
7,07
|
6,91
|
| 18/06/2025 |
947.421 |
2,35%
|
6,91
|
6,90
|
7,00
|
6,98
|
| 17/06/2025 |
1.322.165 |
-2,29%
|
6,79
|
6,725
|
6,875
|
6,82
|
| 16/06/2025 |
1.045.850 |
0,58%
|
6,93
|
6,91
|
7,13
|
6,98
|
| 13/06/2025 |
1.877.111 |
-3,34%
|
6,89
|
6,77
|
6,97
|
6,94
|
| 12/06/2025 |
1.702.756 |
2,87%
|
6,96
|
6,94
|
7,28
|
7,18
|
| 11/06/2025 |
1.369.840 |
3,56%
|
6,90
|
6,85
|
7,00
|
6,98
|
| 10/06/2025 |
1.178.702 |
-1,46%
|
6,80
|
6,67
|
6,855
|
6,74
|
| 09/06/2025 |
1.616.937 |
1,48%
|
6,90
|
6,825
|
7,10
|
6,84
|
| 06/06/2025 |
1.980.546 |
3,69%
|
6,80
|
6,665
|
6,865
|
6,74
|
| 05/06/2025 |
3.361.931 |
7,79%
|
6,52
|
6,495
|
6,745
|
6,50
|
| 04/06/2025 |
1.298.090 |
-2,27%
|
6,18
|
5,985
|
6,19
|
6,03
|
| 03/06/2025 |
680.712 |
-2,37%
|
6,22
|
6,14
|
6,255
|
6,17
|
| 02/06/2025 |
1.313.098 |
3,78%
|
6,22
|
6,15
|
6,395
|
6,32
|
| 30/05/2025 |
1.434.480 |
-1,77%
|
6,05
|
6,00
|
6,145
|
6,09
|
