BiG | O banco que entende os seus valores.

W&T OffShore Inc (WTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	690.431	2,16%	1,85	1,85	1,93	1,89
02/10/2025	533.202	-2,12%	1,8899	1,82	1,90	1,85
01/10/2025	1.010.640	3,85%	1,82	1,77	1,895	1,89
30/09/2025	763.847	-2,20%	1,85	1,803	1,85	1,82
29/09/2025	1.693.473	-10,19%	2,06	1,81	2,06	1,86
26/09/2025	1.722.377	4,06%	1,97	1,945	2,09	2,06
25/09/2025	742.353	-0,51%	1,9506	1,91	1,97	1,97
24/09/2025	1.752.936	5,41%	1,85	1,82	1,995	1,96
23/09/2025	1.112.232	3,93%	1,76	1,76	1,8762	1,85
22/09/2025	571.120	0,57%	1,74	1,73	1,78	1,78
19/09/2025	910.412	-3,57%	1,80	1,735	1,815	1,76
18/09/2025	622.234	0,50%	1,80	1,80	1,8554	1,82
17/09/2025	634.215	0,55%	1,8082	1,79	1,85	1,81
16/09/2025	699.368	3,74%	1,7406	1,73	1,81	1,81
15/09/2025	463.308	0,29%	1,72	1,72	1,76	1,74
12/09/2025	320.017	-0,29%	1,75	1,73	1,77	1,73
11/09/2025	376.743	-0,85%	1,7306	1,72	1,76	1,74
10/09/2025	484.626	1,68%	1,7591	1,71	1,76	1,76
09/09/2025	263.052	-1,43%	1,76	1,72	1,7889	1,73
08/09/2025	475.910	-0,85%	1,7798	1,73	1,78	1,75
05/09/2025	628.067	-3,30%	1,82	1,75	1,82	1,76
04/09/2025	512.834	2,83%	1,7601	1,76	1,83	1,82
03/09/2025	732.840	-4,84%	1,81	1,76	1,8346	1,77
02/09/2025	400.334	2,20%	1,81	1,80	1,86	1,86
29/08/2025	228.322	1,11%	1,78	1,77	1,82	1,82
28/08/2025	415.078	-0,55%	1,84	1,78	1,84	1,80
27/08/2025	283.091	0,56%	1,84	1,80	1,84	1,81
26/08/2025	425.424	-1,90%	1,8206	1,79	1,85	1,80
25/08/2025	818.295	2,50%	1,7926	1,78	1,87	1,84
22/08/2025	751.555	4,65%	1,69	1,69	1,80	1,80
21/08/2025	415.782	2,38%	1,68	1,66	1,74	1,72
20/08/2025	451.164	0,00%	1,67	1,6501	1,7094	1,68
19/08/2025	549.822	-3,45%	1,75	1,67	1,75	1,68
18/08/2025	359.248	1,75%	1,75	1,70	1,75	1,74
15/08/2025	284.243	-1,71%	1,76	1,71	1,7699	1,71
14/08/2025	475.843	0,00%	1,76	1,72	1,76	1,75
13/08/2025	717.463	0,00%	1,75	1,71	1,76	1,75
12/08/2025	557.313	1,74%	1,72	1,71	1,79	1,75
11/08/2025	462.354	-0,29%	1,77	1,70	1,77	1,72
08/08/2025	752.421	0,58%	1,74	1,70	1,7755	1,73
07/08/2025	630.058	-4,44%	1,80	1,71	1,84	1,72
06/08/2025	1.071.956	4,05%	1,73	1,73	1,84	1,80
05/08/2025	653.691	0,00%	1,69	1,65	1,73	1,73
04/08/2025	664.354	1,47%	1,7298	1,67	1,75	1,73
01/08/2025	991.901	-3,96%	1,77	1,70	1,77	1,70
31/07/2025	743.025	-1,93%	1,80	1,74	1,825	1,77
30/07/2025	945.208	-2,67%	1,85	1,7923	1,88	1,81
29/07/2025	957.750	2,19%	1,857	1,7699	1,88	1,87
28/07/2025	1.216.890	5,17%	1,7693	1,75	1,88	1,83
25/07/2025	547.017	-0,85%	1,74	1,7248	1,78	1,74
24/07/2025	863.682	-0,28%	1,72	1,70	1,78	1,76
23/07/2025	1.412.592	2,92%	1,65	1,65	1,78	1,76
22/07/2025	627.294	3,64%	1,71	1,64	1,72	1,71
21/07/2025	1.211.802	-2,94%	1,68	1,64	1,71	1,65
18/07/2025	748.544	0,00%	1,68	1,66	1,735	1,70
17/07/2025	597.566	1,19%	1,64	1,62	1,71	1,70
16/07/2025	815.384	-1,75%	1,805	1,62	1,81	1,68
15/07/2025	723.093	-5,25%	1,77	1,71	1,82	1,71
14/07/2025	607.463	0,00%	1,85	1,76	1,86	1,81
11/07/2025	588.509	1,69%	1,78	1,75	1,8255	1,81
10/07/2025	1.071.053	-1,11%	1,825	1,75	1,85	1,78
09/07/2025	836.941	-2,70%	1,8201	1,72	1,86	1,80
08/07/2025	1.215.471	7,56%	1,70	1,675	1,86	1,85
07/07/2025	1.446.197	-2,83%	1,74	1,675	1,77	1,72
04/07/2025	752.919	0,00%	1,80	1,735	1,87	1,77
03/07/2025	752.314	-1,67%	1,74	1,69	1,87	1,77
02/07/2025	1.648.736	6,21%	1,67	1,62	1,82	1,80
01/07/2025	1.522.658	2,42%	1,67	1,62	1,74	1,69
30/06/2025	1.029.577	-4,62%	1,76	1,65	1,76	1,65
27/06/2025	1.133.030	-0,29%	1,655	1,63	1,77	1,73
26/06/2025	1.989.942	4,85%	1,75	1,63	1,765	1,73
25/06/2025	1.915.901	-6,78%	1,86	1,65	1,97	1,65
24/06/2025	3.548.373	-13,66%	2,335	1,71	2,39	1,77
23/06/2025	5.158.391	-4,65%	2,32	1,991	2,39	2,05
20/06/2025	2.900.731	-8,26%	2,3795	2,131	2,4899	2,15
18/06/2025	5.038.066	5,83%	2,115	2,11	2,4899	2,36
17/06/2025	4.002.832	7,73%	2,24	1,97	2,26	2,23
16/06/2025	3.467.520	-3,26%	2,2391	1,97	2,26	2,07
13/06/2025	4.934.347	10,83%	1,86	1,8401	2,26	2,15
12/06/2025	1.269.200	3,74%	1,815	1,80	1,95	1,94
11/06/2025	1.695.096	3,89%	1,73	1,71	1,90	1,87
10/06/2025	1.143.821	4,65%	1,68	1,67	1,84	1,80
09/06/2025	545.290	2,38%	1,6801	1,67	1,73	1,72
06/06/2025	708.663	5,00%	1,62	1,57	1,68	1,68
05/06/2025	596.211	0,00%	1,655	1,57	1,71	1,60
04/06/2025	1.274.585	-2,73%	1,57	1,53	1,71	1,60
03/06/2025	1.151.332	5,10%	1,53	1,51	1,67	1,65
02/06/2025	1.806.046	6,08%	1,53	1,51	1,64	1,57
30/05/2025	523.296	-0,66%	1,495	1,46	1,54	1,48
29/05/2025	585.995	0,67%	1,48	1,4408	1,52	1,51
28/05/2025	610.083	3,45%	1,41	1,37	1,50	1,50
27/05/2025	796.064	5,04%	1,4097	1,37	1,46	1,45
23/05/2025	705.036	0,73%	1,37	1,345	1,39	1,39
22/05/2025	519.737	-1,43%	1,45	1,345	1,4593	1,38
21/05/2025	989.135	-3,45%	1,43	1,39	1,46	1,40
20/05/2025	371.276	0,06%	1,425	1,41	1,46	1,45
19/05/2025	486.877	-0,69%	1,45	1,41	1,46	1,44
16/05/2025	556.934	0,69%	1,51	1,42	1,52	1,46
15/05/2025	1.001.861	-7,05%	1,57	1,45	1,60	1,45
14/05/2025	907.547	-2,50%	1,49	1,46	1,60	1,56