Woodside Energy Group ADR (WDS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
68 877 |
1,83%
|
23,77
|
23,77
|
24,05
|
23,89
|
| 18/08/2026 |
53 112 |
-0,64%
|
23,76
|
23,45
|
23,76
|
23,46
|
| 17/08/2026 |
102 689 |
1,90%
|
23,43
|
23,36
|
23,67
|
23,61
|
| 14/08/2026 |
89 218 |
1,62%
|
23,09
|
23,015
|
23,29
|
23,17
|
| 13/08/2026 |
76 176 |
-0,70%
|
22,71
|
22,58
|
22,87
|
22,80
|
| 12/08/2026 |
64 990 |
-1,46%
|
23,06
|
22,915
|
23,08
|
22,96
|
| 11/08/2026 |
70 955 |
1,00%
|
23,18
|
23,13
|
23,36
|
23,30
|
| 10/08/2026 |
84 028 |
2,90%
|
22,68
|
22,61
|
23,12
|
23,07
|
| 07/08/2026 |
62 091 |
-1,23%
|
22,48
|
22,38
|
22,61
|
22,42
|
| 06/08/2026 |
87 122 |
3,09%
|
22,58
|
22,37
|
22,755
|
22,70
|
| 05/08/2026 |
177 210 |
-1,78%
|
22,53
|
21,99
|
22,545
|
22,02
|
| 04/08/2026 |
126 161 |
-1,19%
|
22,70
|
22,38
|
22,70
|
22,42
|
| 03/08/2026 |
124 677 |
-3,28%
|
22,71
|
22,50
|
22,81
|
22,69
|
| 31/07/2026 |
110 613 |
0,34%
|
23,55
|
23,24
|
23,55
|
23,46
|
| 30/07/2026 |
213 975 |
0,65%
|
22,99
|
22,86
|
23,41
|
23,38
|
| 29/07/2026 |
210 852 |
4,92%
|
22,93
|
22,88
|
23,36
|
23,23
|
| 28/07/2026 |
310 681 |
1,56%
|
22,47
|
22,14
|
22,695
|
22,14
|
| 27/07/2026 |
136 931 |
-3,37%
|
21,79
|
21,75
|
22,09
|
21,80
|
| 24/07/2026 |
139 901 |
0,98%
|
22,46
|
22,44
|
22,74
|
22,56
|
| 23/07/2026 |
111 505 |
-0,40%
|
22,49
|
22,31
|
22,58
|
22,34
|
| 22/07/2026 |
102 888 |
0,90%
|
22,46
|
22,34
|
22,58
|
22,43
|
| 21/07/2026 |
127 345 |
2,68%
|
21,94
|
21,94
|
22,24
|
22,23
|
| 20/07/2026 |
185 826 |
-0,32%
|
21,43
|
21,36
|
21,825
|
21,65
|
| 17/07/2026 |
139 249 |
5,44%
|
21,31
|
21,31
|
21,73
|
21,72
|
| 16/07/2026 |
128 310 |
-1,34%
|
20,72
|
20,60
|
20,79
|
20,60
|
| 15/07/2026 |
128 483 |
-0,71%
|
20,94
|
20,64
|
20,965
|
20,88
|
| 14/07/2026 |
142 082 |
2,44%
|
21,08
|
20,90
|
21,22
|
21,03
|
| 13/07/2026 |
124 065 |
1,73%
|
20,44
|
20,33
|
20,66
|
20,53
|
| 10/07/2026 |
74 022 |
0,90%
|
20,11
|
20,01
|
20,20
|
20,18
|
| 09/07/2026 |
94 893 |
-1,38%
|
20,27
|
19,98
|
20,27
|
20,00
|
| 08/07/2026 |
172 723 |
2,32%
|
20,00
|
20,00
|
20,42
|
20,28
|
| 07/07/2026 |
90 650 |
2,11%
|
19,49
|
19,49
|
19,85
|
19,82
|
| 06/07/2026 |
89 120 |
-0,67%
|
19,50
|
19,40
|
19,565
|
19,41
|
| 02/07/2026 |
104 933 |
1,09%
|
19,45
|
19,445
|
19,63
|
19,54
|
| 01/07/2026 |
147 942 |
0,05%
|
19,32
|
19,30
|
19,49
|
19,33
|
| 30/06/2026 |
153 317 |
1,20%
|
19,39
|
19,30
|
19,43
|
19,32
|
| 29/06/2026 |
100 320 |
0,79%
|
19,22
|
19,075
|
19,28
|
19,09
|
| 26/06/2026 |
109 474 |
-0,63%
|
19,01
|
18,855
|
19,07
|
18,94
|
| 25/06/2026 |
116 763 |
0,00%
|
18,87
|
18,845
|
19,18
|
19,06
|
| 24/06/2026 |
232 640 |
-3,54%
|
19,26
|
19,02
|
19,27
|
19,06
|
| 23/06/2026 |
196 937 |
-2,47%
|
19,93
|
19,725
|
19,93
|
19,76
|
| 22/06/2026 |
167 549 |
1,05%
|
20,14
|
19,97
|
20,31
|
20,26
|
| 18/06/2026 |
316 396 |
-0,25%
|
20,00
|
19,68
|
20,055
|
20,05
|
| 17/06/2026 |
374 284 |
-3,27%
|
20,41
|
20,025
|
20,59
|
20,10
|
| 16/06/2026 |
147 144 |
0,58%
|
20,73
|
20,71
|
20,99
|
20,78
|
| 15/06/2026 |
368 421 |
-10,45%
|
21,10
|
20,63
|
21,40
|
20,66
|
| 12/06/2026 |
940 777 |
6,17%
|
21,81
|
21,81
|
24,71
|
23,07
|
| 11/06/2026 |
142 024 |
-1,36%
|
22,22
|
21,70
|
22,28
|
21,73
|
| 10/06/2026 |
205 704 |
1,43%
|
21,90
|
21,89
|
22,385
|
22,03
|
| 09/06/2026 |
149 665 |
0,18%
|
21,80
|
21,38
|
21,80
|
21,72
|
| 08/06/2026 |
96 468 |
1,64%
|
21,71
|
21,505
|
21,75
|
21,68
|
| 05/06/2026 |
141 831 |
-4,39%
|
22,07
|
21,33
|
22,07
|
21,33
|
| 04/06/2026 |
113 542 |
-0,04%
|
22,15
|
22,15
|
22,41
|
22,31
|
| 03/06/2026 |
121 278 |
-0,84%
|
22,53
|
22,29
|
22,53
|
22,32
|
| 02/06/2026 |
123 012 |
1,44%
|
22,35
|
22,35
|
22,63
|
22,51
|
| 01/06/2026 |
209 631 |
1,65%
|
22,19
|
22,10
|
22,445
|
22,19
|
| 29/05/2026 |
177 857 |
0,23%
|
21,84
|
21,68
|
21,90
|
21,83
|
| 28/05/2026 |
91 416 |
0,37%
|
21,96
|
21,63
|
21,96
|
21,78
|
| 27/05/2026 |
165 841 |
-0,23%
|
21,66
|
21,51
|
21,84
|
21,70
|
| 26/05/2026 |
169 400 |
-3,72%
|
22,06
|
21,74
|
22,09
|
21,75
|
| 22/05/2026 |
122 483 |
0,13%
|
22,70
|
22,48
|
22,80
|
22,59
|
| 21/05/2026 |
143 627 |
-0,84%
|
22,84
|
22,50
|
22,90
|
22,56
|
| 20/05/2026 |
187 906 |
-2,23%
|
23,08
|
22,69
|
23,29
|
22,75
|
| 19/05/2026 |
103 332 |
0,78%
|
23,09
|
22,865
|
23,30
|
23,27
|
| 18/05/2026 |
190 104 |
0,48%
|
22,91
|
22,79
|
23,28
|
23,09
|
| 15/05/2026 |
155 946 |
2,96%
|
22,43
|
22,43
|
23,015
|
22,98
|
| 14/05/2026 |
150 730 |
-0,58%
|
22,26
|
22,22
|
22,47
|
22,32
|
| 13/05/2026 |
138 418 |
-0,22%
|
22,52
|
22,34
|
22,53
|
22,45
|
| 12/05/2026 |
152 990 |
1,03%
|
22,05
|
22,04
|
22,56
|
22,50
|
| 11/05/2026 |
148 439 |
3,25%
|
22,24
|
22,07
|
22,32
|
22,27
|
| 08/05/2026 |
225 790 |
-1,55%
|
21,68
|
21,57
|
21,81
|
21,57
|
| 07/05/2026 |
202 581 |
-2,27%
|
21,76
|
21,515
|
22,05
|
21,91
|
| 06/05/2026 |
214 503 |
-4,47%
|
22,56
|
22,265
|
22,74
|
22,42
|
| 05/05/2026 |
117 774 |
0,04%
|
23,41
|
23,32
|
23,59
|
23,47
|
| 04/05/2026 |
145 797 |
-0,30%
|
23,30
|
23,15
|
23,51
|
23,46
|
| 01/05/2026 |
146 532 |
-1,34%
|
23,46
|
23,16
|
23,64
|
23,53
|
| 30/04/2026 |
259 098 |
-0,63%
|
23,83
|
23,67
|
23,975
|
23,85
|
| 29/04/2026 |
229 365 |
3,18%
|
23,84
|
23,65
|
24,06
|
24,00
|
| 28/04/2026 |
107 626 |
0,61%
|
23,41
|
23,17
|
23,43
|
23,26
|
| 27/04/2026 |
105 484 |
0,35%
|
23,16
|
22,995
|
23,295
|
23,12
|
| 24/04/2026 |
114 147 |
0,04%
|
23,07
|
22,93
|
23,145
|
23,04
|
| 23/04/2026 |
180 795 |
2,58%
|
22,71
|
22,71
|
23,24
|
23,03
|
| 22/04/2026 |
253 857 |
-1,28%
|
22,39
|
22,26
|
22,49
|
22,45
|
| 21/04/2026 |
174 593 |
0,62%
|
22,56
|
22,32
|
22,77
|
22,74
|
| 20/04/2026 |
139 251 |
0,89%
|
22,68
|
22,53
|
22,72
|
22,60
|
| 17/04/2026 |
308 199 |
-6,08%
|
22,64
|
21,895
|
22,72
|
22,40
|
| 16/04/2026 |
145 956 |
1,15%
|
23,53
|
23,53
|
23,865
|
23,85
|
| 15/04/2026 |
129 375 |
-0,21%
|
23,59
|
23,52
|
23,815
|
23,58
|
| 14/04/2026 |
184 565 |
-1,29%
|
23,75
|
23,51
|
24,00
|
23,63
|
| 13/04/2026 |
198 936 |
1,10%
|
24,06
|
23,825
|
24,35
|
23,94
|
| 10/04/2026 |
130 346 |
1,33%
|
23,42
|
23,42
|
23,705
|
23,68
|
| 09/04/2026 |
262 054 |
-1,10%
|
23,77
|
23,27
|
23,94
|
23,37
|
| 08/04/2026 |
408 963 |
-4,25%
|
22,81
|
22,49
|
23,645
|
23,63
|
| 07/04/2026 |
163 224 |
1,11%
|
24,68
|
24,60
|
24,91
|
24,68
|
| 06/04/2026 |
135 748 |
0,74%
|
24,29
|
24,11
|
24,51
|
24,41
|
| 02/04/2026 |
202 471 |
2,32%
|
24,35
|
24,06
|
24,61
|
24,23
|
| 01/04/2026 |
231 939 |
-0,84%
|
23,98
|
23,58
|
24,11
|
23,68
|
| 31/03/2026 |
443 979 |
-1,61%
|
24,32
|
23,56
|
24,69
|
23,88
|
| 30/03/2026 |
231 092 |
-2,06%
|
24,40
|
24,19
|
24,53
|
24,27
|
| 27/03/2026 |
429 436 |
4,03%
|
24,07
|
23,99
|
24,82
|
24,78
|
