Sibanye StillwaterLtd Spon ADR (SBSW)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
1.341.369 |
0,65%
|
6,25
|
6,055
|
6,27
|
6,20
|
| 28/05/2025 |
1.280.226 |
1,48%
|
6,09
|
6,05
|
6,19
|
6,16
|
| 27/05/2025 |
1.042.443 |
-1,14%
|
6,08
|
5,99
|
6,145
|
6,07
|
| 23/05/2025 |
1.509.945 |
2,50%
|
6,09
|
5,915
|
6,17
|
6,14
|
| 22/05/2025 |
2.045.271 |
4,72%
|
5,88
|
5,81
|
6,08
|
5,99
|
| 21/05/2025 |
2.355.187 |
3,25%
|
5,91
|
5,675
|
5,96
|
5,72
|
| 20/05/2025 |
2.626.847 |
14,46%
|
5,03
|
5,03
|
5,56
|
5,54
|
| 19/05/2025 |
1.080.020 |
1,89%
|
4,86
|
4,77
|
4,885
|
4,84
|
| 16/05/2025 |
911.916 |
0,64%
|
4,74
|
4,685
|
4,78
|
4,75
|
| 15/05/2025 |
1.009.060 |
3,28%
|
4,75
|
4,645
|
4,78
|
4,72
|
| 14/05/2025 |
814.852 |
-0,65%
|
4,53
|
4,525
|
4,635
|
4,57
|
| 13/05/2025 |
749.238 |
-0,43%
|
4,64
|
4,57
|
4,65
|
4,60
|
| 12/05/2025 |
1.158.739 |
-9,59%
|
4,80
|
4,58
|
4,80
|
4,62
|
| 09/05/2025 |
834.783 |
2,61%
|
5,04
|
4,935
|
5,14
|
5,11
|
| 08/05/2025 |
649.181 |
-1,58%
|
5,07
|
4,965
|
5,10
|
4,98
|
| 07/05/2025 |
1.478.950 |
2,22%
|
5,03
|
5,01
|
5,175
|
5,06
|
| 06/05/2025 |
6.321.735 |
4,87%
|
4,92
|
4,845
|
4,955
|
4,95
|
| 05/05/2025 |
5.192.444 |
2,39%
|
4,80
|
4,66
|
4,815
|
4,72
|
| 02/05/2025 |
7.561.585 |
2,22%
|
4,66
|
4,575
|
4,75
|
4,61
|
| 01/05/2025 |
7.853.341 |
-3,01%
|
4,52
|
4,4301
|
4,56
|
4,51
|
| 30/04/2025 |
7.947.873 |
1,97%
|
4,58
|
4,55
|
4,71
|
4,65
|
| 29/04/2025 |
7.347.050 |
-0,65%
|
4,60
|
4,515
|
4,6252
|
4,56
|
| 28/04/2025 |
7.401.829 |
1,32%
|
4,54
|
4,485
|
4,61
|
4,59
|
| 25/04/2025 |
6.814.848 |
-3,62%
|
4,52
|
4,4911
|
4,58
|
4,53
|
| 24/04/2025 |
8.751.691 |
-3,29%
|
4,81
|
4,6801
|
4,83
|
4,70
|
| 23/04/2025 |
14.205.721 |
-3,19%
|
4,81
|
4,7799
|
4,95
|
4,86
|
| 22/04/2025 |
17.439.985 |
0,00%
|
4,98
|
4,96
|
5,155
|
5,02
|
| 21/04/2025 |
10.727.271 |
1,01%
|
5,16
|
4,9201
|
5,24
|
5,02
|
| 17/04/2025 |
18.198.530 |
1,43%
|
4,71
|
4,70
|
5,0499
|
4,97
|
| 16/04/2025 |
20.456.056 |
9,38%
|
4,79
|
4,79
|
4,985
|
4,90
|
| 15/04/2025 |
12.296.084 |
1,13%
|
4,50
|
4,4501
|
4,59
|
4,48
|
| 14/04/2025 |
10.796.906 |
1,14%
|
4,30
|
4,24
|
4,48
|
4,43
|
| 11/04/2025 |
14.596.671 |
12,60%
|
4,19
|
4,18
|
4,44
|
4,38
|
| 10/04/2025 |
14.324.219 |
1,83%
|
3,80
|
3,7338
|
3,985
|
3,89
|
| 09/04/2025 |
25.352.853 |
18,63%
|
3,46
|
3,375
|
3,8899
|
3,82
|
| 08/04/2025 |
21.791.406 |
-6,12%
|
3,63
|
3,18
|
3,675
|
3,22
|
| 07/04/2025 |
12.492.454 |
-0,29%
|
3,50
|
3,37
|
3,76
|
3,43
|
| 04/04/2025 |
2.722.182 |
-17,11%
|
3,72
|
3,415
|
3,74
|
3,44
|
| 03/04/2025 |
13.950.158 |
-8,39%
|
4,08
|
4,07
|
4,27
|
4,15
|
| 02/04/2025 |
7.981.202 |
0,22%
|
4,42
|
4,39
|
4,55
|
4,53
|
| 01/04/2025 |
13.357.749 |
-1,31%
|
4,70
|
4,425
|
4,71
|
4,52
|
| 31/03/2025 |
21.735.033 |
4,57%
|
4,55
|
4,385
|
4,63
|
4,58
|
| 28/03/2025 |
9.376.410 |
0,69%
|
4,48
|
4,35
|
4,57
|
4,38
|
| 27/03/2025 |
6.423.409 |
0,00%
|
4,29
|
4,25
|
4,365
|
4,35
|
| 26/03/2025 |
6.101.178 |
0,46%
|
4,38
|
4,32
|
4,43
|
4,35
|
| 25/03/2025 |
7.505.774 |
0,00%
|
4,32
|
4,305
|
4,43
|
4,33
|
| 24/03/2025 |
5.329.282 |
-0,92%
|
4,41
|
4,31
|
4,4299
|
4,33
|
| 21/03/2025 |
7.475.403 |
-0,23%
|
4,36
|
4,3404
|
4,49
|
4,37
|
| 20/03/2025 |
7.919.880 |
-2,23%
|
4,28
|
4,26
|
4,39
|
4,38
|
| 19/03/2025 |
11.481.378 |
3,70%
|
4,32
|
4,32
|
4,54
|
4,48
|
| 18/03/2025 |
13.034.693 |
5,62%
|
4,30
|
4,2001
|
4,40
|
4,32
|
| 17/03/2025 |
7.468.392 |
4,07%
|
3,94
|
3,94
|
4,13
|
4,09
|
| 14/03/2025 |
5.640.535 |
1,81%
|
3,98
|
3,915
|
3,99
|
3,93
|
| 13/03/2025 |
8.468.767 |
-1,03%
|
3,77
|
3,755
|
4,00
|
3,86
|
| 12/03/2025 |
10.658.305 |
-3,47%
|
3,82
|
3,79
|
3,93
|
3,90
|
| 11/03/2025 |
13.133.468 |
7,73%
|
3,92
|
3,90
|
4,11
|
4,04
|
| 10/03/2025 |
11.235.263 |
-3,35%
|
3,82
|
3,66
|
3,85
|
3,75
|
| 07/03/2025 |
10.040.617 |
3,74%
|
3,76
|
3,76
|
3,91
|
3,88
|
| 06/03/2025 |
10.410.137 |
4,76%
|
3,68
|
3,67
|
3,82
|
3,74
|
| 05/03/2025 |
6.719.284 |
6,25%
|
3,42
|
3,42
|
3,58
|
3,57
|
| 04/03/2025 |
5.898.956 |
4,02%
|
3,32
|
3,23
|
3,40
|
3,36
|
| 03/03/2025 |
7.446.416 |
1,25%
|
3,37
|
3,23
|
3,40
|
3,23
|
| 28/02/2025 |
11.359.632 |
-0,31%
|
3,085
|
3,05
|
3,21
|
3,19
|
| 27/02/2025 |
10.850.291 |
-4,48%
|
3,22
|
3,17
|
3,26
|
3,20
|
| 26/02/2025 |
10.087.378 |
-3,46%
|
3,33
|
3,31
|
3,44
|
3,35
|
| 25/02/2025 |
10.321.381 |
-2,80%
|
3,47
|
3,37
|
3,54
|
3,47
|
| 24/02/2025 |
7.260.262 |
1,71%
|
3,45
|
3,41
|
3,61
|
3,57
|
| 21/02/2025 |
9.106.882 |
-5,90%
|
3,545
|
3,48
|
3,605
|
3,51
|
| 20/02/2025 |
6.250.498 |
3,32%
|
3,66
|
3,66
|
3,78
|
3,73
|
| 19/02/2025 |
9.539.159 |
-5,74%
|
3,69
|
3,58
|
3,72
|
3,61
|
| 18/02/2025 |
7.110.214 |
0,00%
|
3,72
|
3,65
|
3,85
|
3,83
|
| 17/02/2025 |
8.972.024 |
0,00%
|
3,91
|
3,82
|
3,95
|
3,83
|
| 14/02/2025 |
8.972.024 |
-3,28%
|
3,91
|
3,82
|
3,95
|
3,83
|
| 13/02/2025 |
8.323.814 |
-0,50%
|
3,80
|
3,70
|
3,97
|
3,96
|
| 12/02/2025 |
7.813.732 |
0,51%
|
3,89
|
3,89
|
4,08
|
3,98
|
| 11/02/2025 |
5.927.827 |
-1,00%
|
3,88
|
3,8507
|
4,04
|
3,96
|
| 10/02/2025 |
4.039.448 |
2,30%
|
4,04
|
3,96
|
4,09
|
4,00
|
| 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
|
