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 > >>
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
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