Sibanye Stillwater DRC

S1BS34
🏛️ brazil →
29.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 27.32 27.42 27.15 27.42 0.0M
2022-12-28 30.87 30.87 26.82 26.82 0.0M
2022-12-27 26.01 27.98 26.01 27.74 0.0M
2022-12-26 26.65 29.64 26.00 29.36 0.0M
2022-12-23 26.12 26.65 26.12 26.65 0.0M
2022-12-22 26.07 26.07 26.07 26.07 0.0M
2022-12-21 26.66 27.13 26.66 26.68 0.0M
2022-12-20 25.85 26.36 25.77 25.96 0.0M
2022-12-19 26.54 26.54 25.75 25.75 0.0M
2022-12-16 26.00 26.00 25.47 25.68 0.0M
2022-12-15 27.05 27.05 26.09 26.09 0.0M
2022-12-14 27.72 27.94 27.38 27.64 0.0M
2022-12-13 27.66 28.98 27.52 27.72 0.0M
2022-12-12 28.88 28.88 27.66 27.66 0.0M
2022-12-09 28.20 28.91 28.20 28.32 0.0M
2022-12-08 27.81 28.02 27.60 27.60 0.0M
2022-12-07 27.54 27.62 27.32 27.53 0.0M
2022-12-06 27.81 28.18 27.34 27.34 0.0M
2022-12-05 28.88 28.88 27.81 27.81 0.0M
2022-12-02 27.49 28.72 27.19 28.49 0.0M
2022-12-01 27.25 27.72 27.25 27.49 0.0M
2022-11-30 27.53 28.33 27.53 27.93 0.0M
2022-11-29 27.03 27.53 27.03 27.53 0.0M
2022-11-28 26.97 26.97 26.33 26.33 0.0M
2022-11-25 27.03 27.06 26.68 26.97 0.0M
2022-11-24 26.54 26.54 26.54 26.54 0.0M
2022-11-23 27.05 27.05 26.31 26.86 0.0M
2022-11-22 25.70 26.57 25.70 26.57 0.0M
2022-11-21 25.90 25.90 25.75 25.75 0.0M
2022-11-18 26.41 26.47 26.41 26.47 0.0M
2022-11-17 27.03 27.03 26.65 26.65 0.0M
2022-11-16 27.61 27.61 27.07 27.07 0.0M
2022-11-14 27.17 28.01 27.17 27.92 0.0M
2022-11-11 27.87 28.16 27.60 28.01 0.0M
2022-11-10 25.43 27.92 25.43 27.88 0.0M
2022-11-09 25.32 25.32 24.37 24.56 0.0M
2022-11-08 24.04 25.43 23.96 25.33 0.0M
2022-11-07 23.34 24.31 23.34 24.29 0.0M
2022-11-04 20.67 23.18 20.67 23.04 0.0M
2022-11-03 23.89 23.89 20.53 20.66 0.0M
2022-11-01 23.28 23.89 23.28 23.89 0.0M
2022-10-31 24.16 24.16 23.25 23.28 0.0M
2022-10-28 24.35 24.37 24.34 24.37 0.0M
2022-10-27 25.47 25.47 24.66 24.83 0.0M
2022-10-26 24.06 25.29 24.06 25.29 0.0M
2022-10-25 22.80 23.59 22.80 23.59 0.0M
2022-10-24 23.54 24.02 23.54 23.77 0.0M
2022-10-21 23.55 23.72 23.55 23.72 0.0M
2022-10-20 22.81 23.18 22.81 23.05 0.0M
2022-10-19 23.49 23.49 23.10 23.22 0.0M
2022-10-18 24.26 24.26 23.67 23.67 0.0M
2022-10-17 23.88 24.06 23.82 23.84 0.0M
2022-10-14 23.70 23.73 22.81 22.84 0.0M
2022-10-13 23.89 23.89 23.15 23.70 0.0M
2022-10-11 23.72 23.97 23.50 23.89 0.0M
2022-10-10 24.02 24.02 23.66 23.66 0.0M
2022-10-07 24.98 24.98 24.26 24.32 0.0M
2022-10-06 25.41 25.50 25.21 25.42 0.0M
2022-10-05 25.01 25.35 24.83 25.33 0.0M
2022-10-04 24.22 25.51 24.22 25.38 0.0M
2022-10-03 24.06 24.06 23.71 23.95 0.0M
2022-09-30 24.06 24.99 24.06 24.22 0.0M
2022-09-29 23.68 24.03 23.68 24.03 0.0M
2022-09-28 22.10 22.98 22.09 22.98 0.0M
2022-09-27 21.86 21.86 21.52 21.56 0.0M
2022-09-26 20.91 21.54 20.79 21.19 0.0M
2022-09-23 21.66 21.66 20.26 20.79 0.0M
2022-09-22 22.24 22.24 21.78 21.80 0.0M
2022-09-21 21.99 22.24 21.66 22.24 0.0M
2022-09-20 21.80 22.00 21.62 21.73 0.0M
2022-09-19 22.24 22.38 21.83 22.38 0.0M
2022-09-16 22.93 22.93 22.04 22.32 0.0M
2022-09-15 23.29 23.29 22.91 22.91 0.0M
2022-09-14 23.80 24.26 23.71 23.71 0.0M
2022-09-13 24.12 24.12 23.16 23.16 0.0M
2022-09-12 23.05 24.23 23.05 24.12 0.0M
2022-09-09 23.15 23.61 23.15 23.21 0.0M
2022-09-08 22.51 23.16 22.51 23.16 0.0M
2022-09-06 22.02 22.61 21.95 21.95 0.0M
2022-09-05 22.21 24.14 22.21 24.14 0.0M
2022-09-02 21.19 21.93 21.19 21.48 0.0M
2022-09-01 22.00 22.02 20.96 21.19 0.0M
2022-08-31 22.02 22.32 22.00 22.00 0.0M
2022-08-30 22.49 22.49 21.40 21.40 0.0M
2022-08-29 23.61 23.61 22.40 22.49 0.0M
2022-08-26 24.13 24.27 23.59 23.61 0.0M
2022-08-25 22.31 23.91 22.31 23.91 0.0M
2022-08-24 22.41 22.41 22.31 22.31 0.0M
2022-08-23 22.21 22.58 22.21 22.34 0.0M
2022-08-22 22.16 22.34 22.10 22.16 0.0M
2022-08-19 22.78 22.78 22.13 22.21 0.0M
2022-08-18 23.14 23.14 22.86 23.05 0.0M
2022-08-17 23.52 23.70 22.77 23.22 0.0M
2022-08-16 24.79 24.79 24.60 24.60 0.0M
2022-08-15 24.36 24.36 23.59 24.03 0.0M
2022-08-12 24.83 24.83 24.13 24.38 0.0M
2022-08-11 25.77 26.00 25.38 25.38 0.0M
2022-08-10 24.86 25.52 24.86 25.23 0.0M
2022-08-09 25.50 25.50 24.86 24.86 0.0M
2022-08-08 25.16 25.50 25.16 25.50 0.0M
2022-08-05 24.32 24.63 24.32 24.63 0.0M
2022-08-04 24.00 24.20 24.00 24.20 0.0M
2022-08-03 23.43 23.55 23.33 23.55 0.0M
2022-08-02 23.67 23.82 23.36 23.36 0.0M
2022-08-01 23.84 24.07 23.72 23.84 0.0M
2022-07-29 23.73 24.04 23.66 24.01 0.0M
2022-07-28 23.75 23.89 23.15 23.27 0.0M
2022-07-27 23.40 23.63 23.40 23.63 0.0M
2022-07-26 23.39 23.40 23.16 23.40 0.0M
2022-07-25 23.71 23.79 23.62 23.62 0.0M
2022-07-22 24.36 24.36 23.91 23.91 0.0M
2022-07-21 23.37 23.37 22.99 23.26 0.0M
2022-07-20 23.27 23.27 23.27 23.27 0.0M
2022-07-19 23.29 23.29 23.06 23.28 0.0M
2022-07-18 23.43 23.56 23.13 23.15 0.0M
2022-07-15 22.49 22.49 22.10 22.35 0.0M
2022-07-14 24.54 24.54 22.47 22.63 0.0M
2022-07-13 24.99 25.50 24.55 25.50 0.0M
2022-07-12 25.41 25.81 25.17 25.64 0.0M
2022-07-11 26.00 26.00 25.25 25.58 0.0M
2022-07-08 25.61 26.04 25.61 26.00 0.0M
2022-07-07 25.47 25.60 25.41 25.53 0.0M
2022-07-06 25.38 25.38 25.22 25.22 0.0M
2022-07-05 25.16 25.16 24.46 25.03 0.0M
2022-07-04 25.34 25.34 25.34 25.34 0.0M
2022-07-01 24.33 25.36 22.29 25.36 0.0M
2022-06-30 24.77 24.77 24.33 24.33 0.0M
2022-06-29 25.58 25.66 25.08 25.08 0.0M
2022-06-28 25.90 25.90 25.53 25.53 0.0M
2022-06-27 26.42 26.42 25.92 26.09 0.0M
2022-06-24 26.63 26.63 26.31 26.31 0.0M
2022-06-23 25.87 25.93 24.85 24.97 0.0M
2022-06-22 26.15 26.18 25.78 25.99 0.0M
2022-06-21 26.93 26.93 26.20 26.20 0.0M
2022-06-17 26.71 26.71 26.09 26.12 0.0M
2022-06-15 25.89 25.89 25.55 25.86 0.0M
2022-06-14 26.24 26.24 24.77 24.77 0.0M
2022-06-13 26.57 26.72 26.10 26.72 0.0M
2022-06-10 26.95 27.17 26.57 27.17 0.0M
2022-06-09 27.65 27.65 26.87 27.12 0.0M
2022-06-08 28.21 28.21 27.37 27.80 0.0M
2022-06-07 28.33 28.50 28.11 28.50 0.0M
2022-06-06 28.42 28.50 28.42 28.44 0.0M
2022-06-03 29.52 29.52 28.12 28.45 0.0M
2022-06-02 36.11 36.11 29.07 29.52 0.0M
2022-06-01 28.50 28.50 27.58 28.09 0.0M
2022-05-31 29.74 29.74 28.78 28.91 0.0M
2022-05-30 29.10 29.10 29.10 29.10 0.0M
2022-05-27 29.01 29.18 28.77 29.05 0.0M
2022-05-26 29.05 29.05 28.77 29.01 0.0M
2022-05-25 27.18 27.75 26.95 27.75 0.0M
2022-05-24 27.53 27.60 27.28 27.39 0.0M
2022-05-23 27.91 27.91 27.53 27.53 0.0M
2022-05-20 27.14 27.14 26.58 26.78 0.0M
2022-05-19 27.60 27.60 27.60 27.60 0.0M
2022-05-18 28.19 28.20 27.75 27.75 0.0M
2022-05-17 28.50 28.87 28.50 28.50 0.0M
2022-05-16 28.10 28.78 27.83 28.50 0.0M
2022-05-13 26.79 28.10 26.79 28.10 0.0M
2022-05-12 27.32 27.32 25.40 25.40 0.0M
2022-05-11 28.21 28.21 27.37 27.52 0.0M
2022-05-10 28.53 28.53 27.42 28.00 0.0M
2022-05-09 28.58 28.62 28.10 28.59 0.0M
2022-05-06 29.48 29.48 28.40 28.76 0.0M
2022-05-05 30.46 30.46 29.10 29.49 0.0M
2022-05-04 32.23 32.57 31.81 32.52 0.0M
2022-05-03 33.01 33.27 32.72 32.81 0.0M
2022-05-02 32.24 32.33 31.33 31.89 0.0M
2022-04-29 36.94 36.94 31.98 32.01 0.0M
2022-04-28 32.41 32.41 31.93 31.93 0.0M
2022-04-27 32.75 32.75 31.86 31.91 0.0M
2022-04-26 32.45 32.47 32.14 32.23 0.0M
2022-04-25 32.80 32.80 30.82 32.01 0.0M
2022-04-22 32.79 32.83 32.05 32.83 0.0M
2022-04-20 35.15 35.15 34.44 34.93 0.0M
2022-04-19 36.06 36.06 35.06 35.14 0.0M
2022-04-18 36.43 36.69 36.20 36.35 0.0M
2022-04-14 37.03 37.03 36.12 36.38 0.0M
2022-04-13 37.11 37.42 37.11 37.42 0.0M
2022-04-12 38.22 38.22 36.99 36.99 0.0M
2022-04-11 40.36 40.50 39.83 40.10 0.0M
2022-04-08 37.06 40.11 37.06 39.41 0.0M
2022-04-07 36.41 37.06 36.40 37.06 0.0M
2022-04-06 36.02 36.24 35.49 36.21 0.0M
2022-04-05 37.00 37.00 35.69 35.69 0.0M
2022-04-04 36.86 37.09 36.70 36.86 0.0M
2022-04-01 37.80 38.08 37.18 37.89 0.0M
2022-03-31 37.95 38.17 37.61 37.72 0.0M
2022-03-30 37.48 38.74 37.48 38.74 0.0M
2022-03-29 36.64 36.90 35.30 36.81 0.0M
2022-03-28 39.68 39.68 36.33 36.64 0.0M
2022-03-25 41.38 41.38 39.68 39.68 0.0M
2022-03-24 42.87 42.87 42.26 42.26 0.0M
2022-03-23 43.16 43.57 42.63 42.63 0.0M
2022-03-22 41.63 43.20 40.89 42.64 0.0M
2022-03-21 42.25 43.16 41.79 41.79 0.0M
2022-03-18 42.95 43.29 41.81 41.92 0.0M
2022-03-17 43.01 43.10 42.95 42.95 0.0M
2022-03-16 41.25 41.26 40.97 41.23 0.0M
2022-03-15 39.71 42.12 39.71 41.79 0.0M
2022-03-14 41.44 41.44 39.60 39.71 0.0M
2022-03-11 42.05 42.96 41.63 42.77 0.0M
2022-03-10 43.34 43.48 43.15 43.15 0.0M
2022-03-09 41.35 44.05 41.35 43.76 0.0M
2022-03-08 44.16 46.74 43.21 44.70 0.0M
2022-03-07 48.79 49.35 46.89 48.83 0.0M
2022-03-04 46.51 48.82 46.51 48.29 0.0M
2022-03-03 46.00 46.13 45.00 45.52 0.0M
2022-03-02 45.01 47.13 45.01 46.51 0.0M
2022-02-25 41.76 41.98 40.89 41.24 0.0M
2022-02-24 42.87 44.98 41.68 42.18 0.0M
2022-02-23 39.79 42.03 39.79 41.22 0.0M
2022-02-22 41.30 41.30 39.84 40.26 0.0M
2022-02-21 41.89 42.03 41.89 41.90 0.0M
2022-02-18 41.11 41.11 39.83 40.06 0.0M
2022-02-17 41.65 42.17 40.90 41.86 0.0M
2022-02-16 39.66 40.06 39.66 40.06 0.0M
2022-02-15 38.37 38.37 37.43 38.13 0.0M
2022-02-14 40.36 40.49 40.36 40.39 0.0M
2022-02-11 37.04 40.93 37.04 40.77 0.0M
2022-02-10 37.93 38.28 37.04 37.04 0.0M
2022-02-09 37.90 37.94 37.61 37.61 0.0M
2022-02-08 38.45 38.51 38.21 38.21 0.0M
2022-02-07 37.48 38.39 37.48 38.11 0.0M
2022-02-04 37.44 37.78 37.44 37.71 0.0M
2022-02-03 37.20 37.20 36.67 36.67 0.0M
2022-02-02 37.19 37.19 36.62 36.68 0.0M
2022-02-01 38.12 38.12 37.24 37.48 0.0M
2022-01-31 36.15 37.82 36.15 37.82 0.0M
2022-01-28 37.19 37.19 35.44 35.96 0.0M
2022-01-27 38.85 38.85 37.43 37.43 0.0M
2022-01-26 39.14 40.24 39.09 39.09 0.0M
2022-01-25 38.09 39.14 38.09 39.14 0.0M
2022-01-24 39.08 39.08 36.56 38.20 0.0M
2022-01-21 40.39 40.39 39.08 39.08 0.0M
2022-01-20 40.09 40.92 40.09 40.46 0.0M
2022-01-19 40.17 40.28 38.87 40.20 0.0M
2022-01-18 37.59 37.67 37.59 37.64 0.0M
2022-01-17 38.66 38.66 38.66 38.66 0.0M
2022-01-14 38.47 38.47 38.15 38.15 0.0M
2022-01-13 39.17 39.17 38.43 38.56 0.0M
2022-01-12 38.96 39.64 38.95 39.17 0.0M
2022-01-11 37.93 38.50 37.63 38.50 0.0M
2022-01-10 35.67 36.23 33.26 33.26 0.0M
2022-01-07 34.41 34.86 34.41 34.86 0.0M
2022-01-06 34.29 34.51 34.01 34.01 0.0M
2022-01-05 35.32 35.51 34.82 34.82 0.0M
2022-01-04 34.68 34.71 34.20 34.63 0.0M
2022-01-03 33.56 33.91 33.16 33.82 0.0M