Woodside Energy Group ADR (WDS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
117.080 |
-0,05%
|
21,59
|
21,44
|
21,80
|
21,79
|
| 01/10/2026 |
133.582 |
-1,67%
|
21,59
|
21,55
|
21,89
|
21,80
|
| 30/09/2026 |
114.667 |
2,17%
|
22,23
|
22,15
|
22,38
|
22,17
|
| 29/09/2026 |
126.762 |
-1,77%
|
21,63
|
21,56
|
21,80
|
21,70
|
| 28/09/2026 |
151.082 |
0,23%
|
22,35
|
22,07
|
22,39
|
22,09
|
| 25/09/2026 |
156.725 |
-1,17%
|
22,09
|
22,02
|
22,25
|
22,04
|
| 24/09/2026 |
193.491 |
0,54%
|
22,41
|
22,21
|
22,51
|
22,30
|
| 23/09/2026 |
120.676 |
-0,49%
|
22,30
|
22,09
|
22,34
|
22,18
|
| 22/09/2026 |
93.555 |
-1,85%
|
22,33
|
22,22
|
22,545
|
22,29
|
| 21/09/2026 |
102.863 |
-1,99%
|
23,07
|
22,68
|
23,07
|
22,71
|
| 18/09/2026 |
176.022 |
-1,86%
|
23,28
|
23,08
|
23,28
|
23,17
|
| 17/09/2026 |
82.020 |
2,34%
|
23,31
|
23,29
|
23,66
|
23,61
|
| 16/09/2026 |
156.608 |
-3,79%
|
23,78
|
23,05
|
23,78
|
23,07
|
| 15/09/2026 |
221.073 |
1,01%
|
23,20
|
23,18
|
24,05
|
23,98
|
| 14/09/2026 |
142.321 |
0,21%
|
23,74
|
23,60
|
23,865
|
23,74
|
| 11/09/2026 |
140.215 |
-0,84%
|
23,44
|
23,34
|
23,73
|
23,69
|
| 10/09/2026 |
152.659 |
-1,24%
|
24,00
|
23,50
|
24,00
|
23,89
|
| 09/09/2026 |
147.080 |
3,02%
|
24,17
|
24,10
|
24,26
|
24,19
|
| 08/09/2026 |
121.804 |
3,12%
|
23,36
|
23,32
|
23,72
|
23,48
|
| 04/09/2026 |
76.526 |
-4,01%
|
22,76
|
22,615
|
22,85
|
22,77
|
| 03/09/2026 |
96.867 |
-0,46%
|
23,74
|
23,65
|
23,82
|
23,72
|
| 02/09/2026 |
79.629 |
-0,29%
|
23,61
|
23,54
|
23,89
|
23,83
|
| 01/09/2026 |
121.069 |
2,66%
|
23,55
|
23,54
|
23,94
|
23,90
|
| 31/08/2026 |
223.777 |
0,95%
|
23,33
|
23,03
|
23,36
|
23,28
|
| 28/08/2026 |
119.524 |
-0,99%
|
23,36
|
23,05
|
23,36
|
23,06
|
| 27/08/2026 |
109.813 |
1,70%
|
22,94
|
22,94
|
23,37
|
23,29
|
| 26/08/2026 |
175.812 |
0,17%
|
22,82
|
22,82
|
23,02
|
22,90
|
| 25/08/2026 |
164.046 |
-4,03%
|
22,72
|
22,72
|
23,57
|
22,86
|
| 24/08/2026 |
85.745 |
-2,10%
|
24,00
|
23,79
|
24,08
|
23,82
|
| 21/08/2026 |
83.663 |
0,87%
|
24,35
|
24,26
|
24,42
|
24,33
|
| 20/08/2026 |
82.797 |
0,96%
|
24,21
|
24,10
|
24,35
|
24,12
|
| 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
|
