Woodside Energy Group ADR (WDS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
221.233 |
1,17%
|
16,30
|
16,185
|
16,40
|
16,40
|
| 31/10/2025 |
198.026 |
1,25%
|
16,18
|
16,13
|
16,30
|
16,21
|
| 30/10/2025 |
163.234 |
0,25%
|
16,02
|
15,94
|
16,11
|
16,01
|
| 29/10/2025 |
147.649 |
0,63%
|
15,98
|
15,915
|
16,095
|
15,97
|
| 28/10/2025 |
145.106 |
-1,55%
|
15,91
|
15,83
|
15,915
|
15,87
|
| 27/10/2025 |
185.041 |
1,45%
|
16,08
|
16,06
|
16,135
|
16,12
|
| 24/10/2025 |
185.057 |
-0,25%
|
15,97
|
15,89
|
16,00
|
15,89
|
| 23/10/2025 |
274.732 |
4,32%
|
15,77
|
15,77
|
15,985
|
15,93
|
| 22/10/2025 |
451.818 |
5,60%
|
15,09
|
14,99
|
15,355
|
15,27
|
| 21/10/2025 |
142.098 |
-0,34%
|
14,52
|
14,39
|
14,55
|
14,46
|
| 20/10/2025 |
149.327 |
0,48%
|
14,48
|
14,445
|
14,57
|
14,51
|
| 17/10/2025 |
194.094 |
-0,76%
|
14,42
|
14,315
|
14,465
|
14,44
|
| 16/10/2025 |
190.381 |
0,07%
|
14,67
|
14,50
|
14,74
|
14,55
|
| 15/10/2025 |
157.796 |
0,62%
|
14,58
|
14,46
|
14,65
|
14,54
|
| 14/10/2025 |
176.465 |
-0,21%
|
14,28
|
14,27
|
14,515
|
14,45
|
| 13/10/2025 |
134.184 |
1,40%
|
14,51
|
14,39
|
14,535
|
14,48
|
| 10/10/2025 |
220.655 |
-3,45%
|
14,71
|
14,275
|
14,71
|
14,28
|
| 09/10/2025 |
150.643 |
-1,99%
|
15,12
|
14,78
|
15,14
|
14,79
|
| 08/10/2025 |
151.008 |
-0,79%
|
15,13
|
15,01
|
15,13
|
15,09
|
| 07/10/2025 |
137.652 |
-0,72%
|
15,21
|
15,11
|
15,27
|
15,21
|
| 06/10/2025 |
135.125 |
0,46%
|
15,28
|
15,225
|
15,35
|
15,32
|
| 03/10/2025 |
141.131 |
1,94%
|
15,12
|
15,12
|
15,29
|
15,25
|
| 02/10/2025 |
142.350 |
-1,32%
|
15,14
|
14,935
|
15,16
|
14,96
|
| 01/10/2025 |
141.710 |
0,73%
|
15,08
|
15,07
|
15,175
|
15,16
|
| 30/09/2025 |
188.430 |
-0,33%
|
15,05
|
14,99
|
15,065
|
15,05
|
| 29/09/2025 |
142.370 |
-1,63%
|
15,30
|
15,10
|
15,30
|
15,10
|
| 26/09/2025 |
169.962 |
-0,71%
|
15,43
|
15,305
|
15,435
|
15,35
|
| 25/09/2025 |
172.918 |
0,78%
|
15,33
|
15,33
|
15,46
|
15,46
|
| 24/09/2025 |
256.557 |
1,39%
|
15,08
|
15,08
|
15,38
|
15,34
|
| 23/09/2025 |
159.418 |
0,33%
|
15,22
|
15,12
|
15,31
|
15,13
|
| 22/09/2025 |
163.048 |
-0,40%
|
15,16
|
15,015
|
15,16
|
15,08
|
| 19/09/2025 |
262.678 |
-0,92%
|
15,25
|
15,09
|
15,25
|
15,14
|
| 18/09/2025 |
263.869 |
-5,56%
|
15,35
|
15,28
|
15,425
|
15,28
|
| 17/09/2025 |
253.291 |
-1,16%
|
16,35
|
16,095
|
16,35
|
16,18
|
| 16/09/2025 |
183.864 |
1,49%
|
16,25
|
16,21
|
16,37
|
16,37
|
| 15/09/2025 |
97.364 |
0,44%
|
16,15
|
16,075
|
16,16
|
16,13
|
| 12/09/2025 |
185.515 |
-3,49%
|
16,22
|
16,04
|
16,33
|
16,06
|
| 11/09/2025 |
102.195 |
0,67%
|
16,46
|
16,45
|
16,66
|
16,64
|
| 10/09/2025 |
183.621 |
1,85%
|
16,34
|
16,34
|
16,53
|
16,53
|
| 09/09/2025 |
201.597 |
-0,73%
|
16,33
|
16,22
|
16,47
|
16,23
|
| 08/09/2025 |
171.511 |
-1,80%
|
16,55
|
16,26
|
16,555
|
16,35
|
| 05/09/2025 |
136.382 |
-0,48%
|
16,73
|
16,51
|
16,75
|
16,65
|
| 04/09/2025 |
148.934 |
-0,42%
|
16,81
|
16,72
|
16,81
|
16,73
|
| 03/09/2025 |
124.550 |
-1,93%
|
16,99
|
16,785
|
17,06
|
16,80
|
| 02/09/2025 |
134.760 |
-0,29%
|
17,12
|
16,93
|
17,135
|
17,13
|
| 29/08/2025 |
124.625 |
-2,72%
|
17,02
|
17,02
|
17,21
|
17,18
|
| 28/08/2025 |
135.897 |
0,40%
|
17,45
|
17,44
|
17,68
|
17,66
|
| 27/08/2025 |
146.713 |
1,27%
|
17,38
|
17,38
|
17,60
|
17,59
|
| 26/08/2025 |
96.413 |
-0,52%
|
17,47
|
17,37
|
17,48
|
17,37
|
| 25/08/2025 |
121.846 |
-0,06%
|
17,33
|
17,33
|
17,52
|
17,46
|
| 22/08/2025 |
150.619 |
2,22%
|
17,15
|
17,15
|
17,49
|
17,47
|
| 21/08/2025 |
153.847 |
1,48%
|
16,88
|
16,88
|
17,125
|
17,09
|
| 20/08/2025 |
157.317 |
1,45%
|
16,75
|
16,66
|
16,91
|
16,84
|
| 19/08/2025 |
284.560 |
-4,60%
|
16,87
|
16,35
|
16,90
|
16,60
|
| 18/08/2025 |
144.790 |
-0,57%
|
17,50
|
17,33
|
17,50
|
17,40
|
| 15/08/2025 |
120.437 |
-0,46%
|
17,46
|
17,39
|
17,58
|
17,50
|
| 14/08/2025 |
99.373 |
-0,57%
|
17,53
|
17,43
|
17,58
|
17,58
|
| 13/08/2025 |
107.898 |
0,63%
|
17,51
|
17,51
|
17,70
|
17,68
|
| 12/08/2025 |
105.821 |
0,63%
|
17,53
|
17,44
|
17,645
|
17,57
|
| 11/08/2025 |
86.389 |
0,23%
|
17,46
|
17,38
|
17,56
|
17,46
|
| 08/08/2025 |
147.748 |
0,06%
|
17,41
|
17,365
|
17,59
|
17,42
|
| 07/08/2025 |
159.313 |
0,69%
|
17,49
|
17,35
|
17,67
|
17,41
|
| 06/08/2025 |
139.268 |
0,46%
|
17,50
|
17,285
|
17,61
|
17,29
|
| 05/08/2025 |
118.158 |
1,65%
|
17,19
|
17,11
|
17,23
|
17,21
|
| 04/08/2025 |
112.866 |
0,47%
|
16,82
|
16,82
|
16,965
|
16,93
|
| 01/08/2025 |
142.046 |
-0,47%
|
17,00
|
16,71
|
17,02
|
16,85
|
| 31/07/2025 |
177.186 |
-0,76%
|
16,94
|
16,88
|
17,11
|
16,93
|
| 30/07/2025 |
178.123 |
-3,18%
|
17,25
|
16,975
|
17,26
|
17,06
|
| 29/07/2025 |
211.131 |
2,56%
|
17,24
|
17,24
|
17,66
|
17,62
|
| 28/07/2025 |
118.410 |
0,23%
|
17,14
|
17,10
|
17,20
|
17,18
|
| 25/07/2025 |
159.094 |
2,08%
|
17,03
|
17,03
|
17,18
|
17,14
|
| 24/07/2025 |
132.498 |
-0,06%
|
16,71
|
16,68
|
16,835
|
16,79
|
| 23/07/2025 |
170.667 |
2,82%
|
16,50
|
16,50
|
16,82
|
16,80
|
| 22/07/2025 |
169.363 |
1,68%
|
16,07
|
16,07
|
16,39
|
16,34
|
| 21/07/2025 |
177.028 |
2,03%
|
16,08
|
16,03
|
16,155
|
16,07
|
| 18/07/2025 |
118.643 |
-0,88%
|
15,99
|
15,75
|
16,04
|
15,75
|
| 17/07/2025 |
149.888 |
0,95%
|
15,61
|
15,60
|
15,90
|
15,89
|
| 16/07/2025 |
129.406 |
1,35%
|
15,53
|
15,53
|
15,81
|
15,74
|
| 15/07/2025 |
110.868 |
-1,21%
|
15,75
|
15,52
|
15,82
|
15,53
|
| 14/07/2025 |
76.411 |
-1,01%
|
15,79
|
15,68
|
15,81
|
15,72
|
| 11/07/2025 |
77.620 |
0,51%
|
15,78
|
15,75
|
15,93
|
15,88
|
| 10/07/2025 |
165.602 |
0,70%
|
15,65
|
15,57
|
15,80
|
15,80
|
| 09/07/2025 |
120.987 |
-0,63%
|
15,71
|
15,61
|
15,81
|
15,69
|
| 08/07/2025 |
248.694 |
1,67%
|
15,58
|
15,545
|
15,88
|
15,79
|
| 07/07/2025 |
149.384 |
-1,58%
|
15,61
|
15,42
|
15,665
|
15,53
|
| 04/07/2025 |
177.641 |
-0,25%
|
15,79
|
15,735
|
15,86
|
15,78
|
| 03/07/2025 |
81.602 |
-0,32%
|
15,82
|
15,74
|
15,865
|
15,78
|
| 02/07/2025 |
115.438 |
1,67%
|
15,65
|
15,51
|
15,84
|
15,83
|
| 01/07/2025 |
120.082 |
0,91%
|
15,54
|
15,37
|
15,615
|
15,57
|
| 30/06/2025 |
200.643 |
0,06%
|
15,42
|
15,30
|
15,445
|
15,43
|
| 27/06/2025 |
222.245 |
-1,47%
|
15,56
|
15,31
|
15,56
|
15,42
|
| 26/06/2025 |
199.728 |
0,97%
|
15,58
|
15,58
|
15,73
|
15,65
|
| 25/06/2025 |
167.309 |
-0,51%
|
15,55
|
15,41
|
15,56
|
15,50
|
| 24/06/2025 |
266.688 |
-3,71%
|
15,72
|
15,56
|
15,87
|
15,58
|
| 23/06/2025 |
303.476 |
-3,52%
|
16,67
|
16,11
|
16,67
|
16,18
|
| 20/06/2025 |
265.918 |
0,96%
|
16,70
|
16,67
|
16,79
|
16,77
|
| 19/06/2025 |
1.012.788 |
-0,42%
|
16,65
|
16,54
|
16,76
|
16,61
|
| 18/06/2025 |
250.663 |
0,67%
|
16,61
|
16,60
|
16,75
|
16,61
|
| 17/06/2025 |
643.505 |
-0,66%
|
16,81
|
16,39
|
16,93
|
16,50
|
| 16/06/2025 |
420.773 |
1,90%
|
16,64
|
16,565
|
16,87
|
16,61
|
