BiG | O banco que entende os seus valores.

W&T OffShore Inc (WTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	1.085.654	8,11%	1,50	1,41	1,60	1,60
12/05/2025	1.989.330	8,03%	1,43	1,41	1,51	1,48
09/05/2025	1.091.663	1,48%	1,29	1,28	1,41	1,37
08/05/2025	1.215.609	8,00%	1,17	1,15	1,37	1,35
07/05/2025	1.826.475	7,84%	1,17	1,15	1,27	1,25
06/05/2025	546.072	1,74%	1,16	1,15	1,20	1,16
05/05/2025	554.022	-3,36%	1,21	1,15	1,21	1,15
02/05/2025	495.085	2,59%	1,145	1,14	1,21	1,19
01/05/2025	536.017	0,87%	1,175	1,14	1,18	1,16
30/04/2025	674.514	-3,36%	1,195	1,14	1,23	1,15
29/04/2025	744.645	0,00%	1,17	1,17	1,23	1,19
28/04/2025	635.530	1,27%	1,17	1,17	1,20	1,19
25/04/2025	428.584	1,72%	1,15	1,14	1,18	1,18
24/04/2025	452.545	0,26%	1,16	1,13	1,19	1,16
23/04/2025	460.014	0,88%	1,145	1,13	1,19	1,15
22/04/2025	587.965	0,00%	1,185	1,13	1,185	1,14
21/04/2025	577.814	-3,39%	1,17	1,13	1,185	1,14
17/04/2025	737.176	6,31%	1,13	1,11	1,20	1,18
16/04/2025	954.043	1,79%	1,15	1,11	1,1799	1,11
15/04/2025	395.544	-2,61%	1,15	1,12	1,16	1,12
14/04/2025	1.065.526	-2,14%	1,13	1,12	1,20	1,15
11/04/2025	926.209	3,10%	1,125	1,12	1,19	1,17
10/04/2025	985.210	-8,13%	1,20	1,10	1,22	1,13
09/04/2025	2.248.490	7,46%	1,305	1,09	1,25	1,23
08/04/2025	1.536.711	-7,26%	1,305	1,14	1,31	1,14
07/04/2025	960.317	0,00%	1,205	1,1901	1,285	1,24
04/04/2025	1.533.283	-5,34%	1,25	1,17	1,2692	1,24
03/04/2025	1.708.404	-9,25%	1,42	1,31	1,42	1,31
02/04/2025	478.672	0,00%	1,52	1,42	1,475	1,46
01/04/2025	777.966	-5,81%	1,52	1,45	1,54	1,46
31/03/2025	563.436	-1,90%	1,58	1,535	1,5793	1,55
28/03/2025	266.568	-0,63%	1,615	1,57	1,60	1,58
27/03/2025	516.387	-3,05%	1,615	1,57	1,62	1,59
26/03/2025	401.078	1,24%	1,655	1,615	1,68	1,64
25/03/2025	270.886	-1,22%	1,66	1,615	1,67	1,62
24/03/2025	499.928	2,50%	1,58	1,62	1,67	1,64
21/03/2025	492.708	0,00%	1,60	1,5849	1,63	1,60
20/03/2025	418.177	-1,84%	1,595	1,595	1,63	1,60
19/03/2025	461.236	3,17%	1,575	1,555	1,63	1,63
18/03/2025	400.813	-0,31%	1,61	1,56	1,62	1,58
14/03/2025	584.366	7,59%	1,465	1,445	1,59	1,59
13/03/2025	441.199	-3,33%	1,50	1,445	1,52	1,45
12/03/2025	515.214	2,74%	1,48	1,465	1,52	1,50
11/03/2025	371.982	0,69%	1,465	1,435	1,495	1,46
10/03/2025	560.598	-2,38%	1,49	1,435	1,49	1,45
07/03/2025	824.199	2,08%	1,48	1,46	1,53	1,47
06/03/2025	894.191	-3,36%	1,47	1,42	1,49	1,44
05/03/2025	1.049.963	-1,33%	1,46	1,41	1,49	1,49
04/03/2025	3.561.181	-1,31%	1,565	1,30	1,5902	1,51
03/03/2025	1.045.511	-7,19%	1,645	1,53	1,665	1,53
28/02/2025	337.290	-2,34%	1,695	1,625	1,70	1,67
27/02/2025	519.321	3,64%	1,685	1,67	1,76	1,71
26/02/2025	565.703	-2,37%	1,685	1,63	1,69	1,65
25/02/2025	407.554	-3,98%	1,75	1,67	1,77	1,69
24/02/2025	218.185	-0,85%	1,87	1,73	1,78	1,76
21/02/2025	815.293	-4,84%	1,845	1,76	1,8699	1,765
20/02/2025	582.552	1,09%	1,83	1,82	1,87	1,86
19/02/2025	424.956	1,10%	1,765	1,80	1,87	1,84
18/02/2025	534.586	4,00%	1,765	1,76	1,825	1,82
17/02/2025	275.163	0,00%	1,67	1,67	1,78	1,75
14/02/2025	840.947	4,79%	1,615	1,5949	1,78	1,75
13/02/2025	423.971	5,03%	1,615	1,5949	1,67	1,67
12/02/2025	373.859	-3,64%	1,64	1,59	1,655	1,59
11/02/2025	345.571	1,23%	1,64	1,639	1,68	1,65
10/02/2025	741.963	5,16%	1,575	1,57	1,65	1,63
07/02/2025	758.684	-0,64%	1,565	1,52	1,64	1,55
06/02/2025	346.106	-3,11%	1,595	1,56	1,635	1,56
05/02/2025	424.696	2,22%	1,595	1,56	1,615	1,61
04/02/2025	464.060	1,94%	1,53	1,52	1,59	1,58
03/02/2025	609.602	-0,64%	1,55	1,52	1,59	1,55
31/01/2025	354.971	-3,10%	1,61	1,56	1,62	1,56
30/01/2025	461.407	-1,83%	1,64	1,5906	1,65	1,61
29/01/2025	469.183	0,31%	1,685	1,60	1,65	1,64
28/01/2025	754.812	-2,40%	1,685	1,60	1,685	1,63
27/01/2025	607.858	-3,47%	1,70	1,65	1,75	1,67
24/01/2025	736.153	0,58%	1,72	1,67	1,73	1,73
23/01/2025	625.092	-0,58%	1,74	1,71	1,77	1,72
22/01/2025	919.155	-4,67%	1,795	1,73	1,80	1,73
21/01/2025	921.802	-1,62%	1,835	1,7606	1,85	1,82
20/01/2025	343.717	0,00%	1,89	1,81	1,89	1,85
17/01/2025	979.326	-2,12%	1,88	1,8112	1,886	1,84
16/01/2025	1.338.675	2,16%	1,87	1,82	1,90	1,89
15/01/2025	1.284.588	1,09%	1,765	1,80	1,87	1,85
14/01/2025	1.707.805	2,24%	1,765	1,72	1,84	1,83
13/01/2025	1.515.974	4,68%	1,735	1,7288	1,84	1,79
10/01/2025	1.067.469	0,00%	1,75	1,71	1,78	1,71
09/01/2025	1.033.047	4,29%	1,635	1,615	1,72	1,71
08/01/2025	1.023.028	4,91%	1,635	1,615	1,72	1,6999
07/01/2025	1.460.809	-1,21%	1,665	1,58	1,68	1,63
06/01/2025	1.649.852	-6,25%	1,77	1,62	1,7899	1,65
03/01/2025	834.460	0,33%	1,81	1,73	1,81	1,76
02/01/2025	2.115.229	7,23%	1,70	1,70	1,83	1,78
31/12/2024	0	-0,60%	1,66	1,635	1,685	1,66
30/12/2024	1.972.080	3,73%	1,625	1,60	1,71	1,6499
27/12/2024	1.442.656	2,55%	1,59	1,57	1,67	1,61
26/12/2024	1.026.740	2,61%	1,53	1,47	1,57	1,57
24/12/2024	0	3,29%	1,54	1,46	1,57	1,53
23/12/2024	1.191.290	5,56%	1,44	1,435	1,55	1,51
20/12/2024	1.961.540	5,83%	1,51	1,355	1,52	1,44
19/12/2024	2.173.339	-7,14%	1,51	1,355	1,5198	1,37