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
2023-12-28 13.66 13.66 13.39 13.44 0.0M
2023-12-27 13.35 13.88 13.35 13.81 0.0M
2023-12-26 13.57 13.57 13.49 13.49 0.0M
2023-12-22 13.58 13.98 13.58 13.73 0.0M
2023-12-21 13.54 13.54 13.52 13.53 0.0M
2023-12-20 13.48 13.70 13.30 13.33 0.0M
2023-12-19 13.08 13.60 13.08 13.56 0.0M
2023-12-18 12.37 13.01 12.37 12.87 0.0M
2023-12-15 12.88 13.07 12.69 13.01 0.0M
2023-12-14 11.99 12.86 11.99 12.70 0.0M
2023-12-13 11.14 11.55 10.97 11.55 0.0M
2023-12-12 11.60 11.60 11.01 11.20 0.0M
2023-12-11 11.80 11.86 11.68 11.68 0.0M
2023-12-08 11.03 11.80 11.03 11.80 0.0M
2023-12-07 11.02 11.70 11.02 11.48 0.0M
2023-12-06 10.95 11.34 10.95 11.34 0.0M
2023-12-05 11.05 11.07 10.90 10.90 0.0M
2023-12-04 11.48 11.48 11.13 11.19 0.0M
2023-12-01 11.35 11.44 11.33 11.33 0.0M
2023-11-30 11.26 11.26 10.96 10.96 0.0M
2023-11-29 11.36 11.36 11.09 11.15 0.1M
2023-11-28 10.95 11.43 10.95 11.35 0.0M
2023-11-27 10.80 10.92 10.73 10.86 0.0M
2023-11-24 10.50 10.82 10.40 10.71 0.0M
2023-11-23 10.96 10.96 10.72 10.73 0.0M
2023-11-22 10.60 11.18 10.40 10.96 0.0M
2023-11-21 9.80 10.75 9.62 10.56 0.0M
2023-11-20 12.71 12.72 12.60 12.72 0.0M
2023-11-17 12.87 12.89 12.85 12.87 0.0M
2023-11-16 12.68 12.70 12.65 12.65 0.0M
2023-11-14 12.60 13.01 12.60 13.01 0.0M
2023-11-13 11.78 11.85 11.70 11.70 0.0M
2023-11-10 12.00 12.00 11.48 11.60 0.0M
2023-11-09 12.40 12.41 12.16 12.16 0.0M
2023-11-08 12.58 12.74 12.40 12.40 0.0M
2023-11-07 13.00 13.00 12.51 12.75 0.0M
2023-11-06 13.62 13.66 13.26 13.26 0.0M
2023-11-03 12.60 13.41 12.60 13.38 0.0M
2023-11-01 12.90 12.90 12.23 12.36 0.0M
2023-10-31 13.27 13.27 12.81 12.90 0.0M
2023-10-30 13.12 13.12 12.88 13.01 0.0M
2023-10-27 12.72 12.91 12.45 12.91 0.0M
2023-10-26 12.86 12.86 12.66 12.66 0.0M
2023-10-25 12.68 12.68 12.21 12.27 0.0M
2023-10-24 12.96 12.99 12.78 12.99 0.0M
2023-10-23 13.66 13.66 13.26 13.29 0.0M
2023-10-20 13.81 14.01 13.71 14.01 0.0M
2023-10-19 14.01 14.01 13.71 13.95 0.0M
2023-10-18 15.11 15.11 14.06 14.06 0.0M
2023-10-17 15.40 15.50 15.02 15.50 0.0M
2023-10-16 15.48 15.48 15.20 15.32 0.0M
2023-10-13 15.00 15.40 15.00 15.25 0.0M
2023-10-11 14.69 14.95 14.69 14.89 0.0M
2023-10-10 14.93 14.93 14.69 14.69 0.0M
2023-10-09 14.35 14.71 14.35 14.65 0.0M
2023-10-06 13.46 14.09 13.36 13.95 0.0M
2023-10-05 13.66 13.88 13.44 13.55 0.0M
2023-10-04 14.12 14.12 13.98 14.03 0.0M
2023-10-03 13.90 14.18 13.81 14.18 0.0M
2023-10-02 15.41 15.41 14.71 14.71 0.0M
2023-09-29 16.04 16.04 15.51 15.51 0.0M
2023-09-28 15.80 15.80 15.70 15.70 0.0M
2023-09-27 15.66 15.66 15.48 15.52 0.0M
2023-09-26 15.76 15.76 15.66 15.66 0.0M
2023-09-25 15.96 15.96 15.81 15.81 0.0M
2023-09-22 16.18 16.18 16.06 16.11 0.0M
2023-09-21 15.86 16.40 15.86 16.18 0.0M
2023-09-20 16.38 16.87 15.49 16.53 0.0M
2023-09-19 15.88 16.08 15.82 16.08 0.0M
2023-09-18 15.94 15.96 15.78 15.88 0.0M
2023-09-15 15.59 16.13 15.59 15.94 0.0M
2023-09-14 14.99 15.46 14.86 15.35 0.0M
2023-09-13 14.42 14.42 14.30 14.33 0.0M
2023-09-12 13.74 15.13 13.73 14.15 0.0M
2023-09-11 13.82 13.96 13.62 13.74 0.0M
2023-09-09 13.64 13.64 13.64 13.64 0.0M
2023-09-08 13.72 13.72 13.46 13.46 0.0M
2023-09-06 13.90 13.95 13.72 13.86 0.0M
2023-09-05 13.81 14.06 13.74 13.74 0.0M
2023-09-04 14.80 14.80 14.70 14.70 0.0M
2023-09-02 14.78 14.78 14.78 14.78 0.0M
2023-09-01 14.76 14.91 14.57 14.58 0.0M
2023-08-31 15.30 15.35 14.94 14.94 0.0M
2023-08-30 15.15 15.43 15.15 15.32 0.0M
2023-08-29 16.04 16.04 15.04 15.82 0.0M
2023-08-28 16.81 16.92 16.73 16.83 0.0M
2023-08-25 16.63 16.82 16.45 16.51 0.0M
2023-08-24 16.44 16.75 16.44 16.45 0.0M
2023-08-23 15.78 16.47 15.78 16.44 0.0M
2023-08-22 15.64 15.64 15.49 15.52 0.0M
2023-08-21 15.27 15.27 15.27 15.27 0.0M
2023-08-18 15.09 15.09 14.98 15.05 0.0M
2023-08-17 15.29 15.37 15.14 15.21 0.0M
2023-08-16 15.58 15.58 15.29 15.29 0.0M
2023-08-15 15.30 15.59 15.29 15.59 0.0M
2023-08-14 15.73 15.74 15.49 15.62 0.0M
2023-08-11 16.63 16.63 16.38 16.55 0.0M
2023-08-10 16.61 16.63 16.44 16.63 0.0M
2023-08-09 15.82 16.02 15.80 15.84 0.0M
2023-08-08 15.99 15.99 15.78 15.78 0.0M
2023-08-07 16.48 16.48 16.29 16.36 0.0M
2023-08-04 16.44 16.69 16.44 16.48 0.0M
2023-08-03 15.92 16.38 15.92 16.38 0.0M
2023-08-02 16.39 16.39 15.67 15.92 0.0M
2023-08-01 17.22 17.22 16.47 16.77 0.0M
2023-07-31 17.53 18.17 17.53 18.07 0.0M
2023-07-28 17.15 17.62 17.15 17.46 0.0M
2023-07-27 17.28 17.47 17.03 17.03 0.0M
2023-07-26 17.12 17.29 17.12 17.23 0.0M
2023-07-25 17.11 17.16 17.03 17.12 0.0M
2023-07-24 16.99 16.99 16.75 16.79 0.0M
2023-07-21 16.97 17.23 16.97 17.18 0.0M
2023-07-20 17.56 17.56 17.18 17.32 0.0M
2023-07-19 17.26 17.58 17.26 17.56 0.0M
2023-07-18 17.32 17.70 17.32 17.58 0.0M
2023-07-17 17.21 17.31 17.03 17.17 0.0M
2023-07-14 17.20 17.20 16.92 17.01 0.0M
2023-07-13 16.93 17.07 16.89 16.93 0.0M
2023-07-12 15.94 16.57 15.94 16.57 0.0M
2023-07-11 15.64 15.86 15.47 15.47 0.0M
2023-07-10 14.61 15.07 14.59 15.04 0.0M
2023-07-07 14.78 14.97 14.54 14.70 0.0M
2023-07-06 14.95 14.98 14.60 14.80 0.0M
2023-07-05 15.15 15.33 15.11 15.19 0.0M
2023-07-04 15.06 15.22 14.99 14.99 0.0M
2023-07-03 14.92 15.27 14.92 15.22 0.0M
2023-06-30 14.80 14.99 14.79 14.85 0.0M
2023-06-29 15.24 15.24 14.36 14.87 0.0M
2023-06-28 14.71 14.71 14.40 14.65 0.0M
2023-06-27 14.96 14.96 14.66 14.75 0.0M
2023-06-26 15.00 15.13 14.98 15.10 0.0M
2023-06-23 15.27 15.27 14.98 15.06 0.0M
2023-06-22 15.54 15.67 15.33 15.67 0.0M
2023-06-21 16.39 16.39 15.88 15.98 0.0M
2023-06-20 17.09 17.09 16.47 16.61 0.0M
2023-06-19 18.00 18.00 16.73 17.03 0.0M
2023-06-16 17.66 17.66 17.50 17.63 0.0M
2023-06-15 17.36 17.45 17.16 17.39 0.0M
2023-06-14 17.81 17.90 17.71 17.71 0.0M
2023-06-13 17.36 17.46 17.36 17.41 0.0M
2023-06-12 17.26 17.26 16.93 17.13 0.0M
2023-06-09 17.77 17.77 17.36 17.42 0.0M
2023-06-07 17.90 17.90 17.76 17.76 0.0M
2023-06-06 17.76 18.45 17.47 17.62 0.0M
2023-06-05 17.63 17.82 17.57 17.82 0.0M
2023-06-02 17.67 17.67 17.62 17.62 0.0M
2023-06-01 18.26 18.26 17.72 17.95 0.0M
2023-05-31 17.72 18.02 17.72 17.90 0.0M
2023-05-30 17.76 17.90 17.44 17.56 0.0M
2023-05-29 17.52 17.52 16.77 16.77 0.0M
2023-05-26 17.84 17.84 17.44 17.52 0.0M
2023-05-25 18.05 18.05 17.57 17.75 0.0M
2023-05-24 18.61 18.61 17.98 17.98 0.0M
2023-05-23 18.64 18.88 18.55 18.72 0.0M
2023-05-22 18.75 19.06 18.74 19.06 0.0M
2023-05-19 18.75 18.92 18.75 18.92 0.0M
2023-05-18 18.63 18.78 18.31 18.66 0.0M
2023-05-17 18.84 18.84 18.65 18.74 0.0M
2023-05-16 19.24 19.24 19.00 19.20 0.0M
2023-05-15 18.92 19.24 18.92 19.24 0.0M
2023-05-12 19.49 19.49 18.95 19.07 0.0M
2023-05-11 19.74 19.74 19.04 19.19 0.0M
2023-05-10 20.14 20.28 19.78 20.12 0.0M
2023-05-09 24.00 24.00 20.64 20.64 0.0M
2023-05-08 23.64 24.11 23.64 24.01 0.0M
2023-05-06 23.96 23.96 23.96 23.96 0.0M
2023-05-05 23.57 23.73 23.57 23.64 0.0M
2023-05-04 22.55 23.43 22.55 22.91 0.0M
2023-05-03 22.15 22.63 22.15 22.20 0.0M
2023-05-02 22.00 22.00 21.32 21.66 0.0M
2023-04-28 21.85 22.18 21.84 22.00 0.0M
2023-04-27 21.80 21.80 21.42 21.55 0.0M
2023-04-26 21.73 21.75 21.66 21.74 0.0M
2023-04-25 22.01 22.01 21.71 21.82 0.0M
2023-04-24 22.69 22.69 22.10 22.22 0.0M
2023-04-20 23.18 23.18 22.71 22.77 0.0M
2023-04-19 22.65 23.15 22.65 23.06 0.0M
2023-04-18 22.55 23.32 22.55 22.93 0.0M
2023-04-17 21.01 21.01 20.72 20.99 0.0M
2023-04-14 22.11 22.11 20.92 21.02 0.0M
2023-04-13 21.43 22.14 21.43 22.14 0.0M
2023-04-12 21.31 21.31 20.53 20.80 0.0M
2023-04-11 20.72 21.31 20.41 21.31 0.0M
2023-04-10 20.71 20.89 20.64 20.73 0.0M
2023-04-06 20.62 20.80 20.48 20.61 0.0M
2023-04-05 21.16 21.16 20.97 20.97 0.0M
2023-04-04 21.05 21.53 21.05 21.27 0.0M
2023-04-03 20.73 20.82 20.53 20.64 0.0M
2023-03-31 21.17 21.17 20.72 20.76 0.0M
2023-03-30 21.56 21.66 21.56 21.66 0.0M
2023-03-29 21.15 21.15 21.02 21.02 0.0M
2023-03-28 21.21 21.21 21.11 21.11 0.0M
2023-03-27 20.92 20.92 20.78 20.78 0.0M
2023-03-24 21.41 21.41 20.79 21.15 0.0M
2023-03-23 22.13 22.13 21.68 21.68 0.0M
2023-03-22 21.85 21.85 21.50 21.50 0.0M
2023-03-21 21.37 22.14 21.37 22.14 0.0M
2023-03-20 21.04 21.27 20.97 21.27 0.0M
2023-03-17 20.70 21.27 20.50 21.17 0.0M
2023-03-16 20.73 20.73 20.39 20.56 0.0M
2023-03-15 20.98 20.98 20.95 20.95 0.0M
2023-03-14 21.39 21.60 20.98 21.33 0.0M
2023-03-13 21.54 22.14 21.54 22.02 0.0M
2023-03-10 20.70 21.20 20.70 20.73 0.0M
2023-03-09 19.69 20.04 19.69 20.04 0.0M
2023-03-08 19.91 20.00 19.75 19.77 0.0M
2023-03-07 20.04 20.04 19.48 19.48 0.0M
2023-03-06 20.33 20.45 20.00 20.00 0.0M
2023-03-03 20.89 21.29 20.77 21.06 0.0M
2023-03-02 20.46 20.56 20.31 20.51 0.0M
2023-03-01 20.50 20.50 20.09 20.21 0.0M
2023-02-28 20.66 20.66 20.04 20.50 0.0M
2023-02-27 20.85 21.16 20.70 20.72 0.0M
2023-02-24 21.19 21.19 20.87 21.08 0.0M
2023-02-23 21.47 21.47 21.23 21.32 0.0M
2023-02-22 21.76 21.76 21.09 21.33 0.0M
2023-02-17 23.40 24.68 23.01 23.15 0.0M
2023-02-16 23.55 24.29 23.40 23.95 0.0M
2023-02-15 23.93 23.93 23.35 23.54 0.0M
2023-02-14 24.65 24.65 23.98 23.99 0.0M
2023-02-13 24.89 24.89 24.68 24.71 0.0M
2023-02-10 24.94 24.94 24.32 24.37 0.0M
2023-02-09 26.19 26.19 25.24 25.24 0.0M
2023-02-08 25.85 26.11 25.85 25.93 0.0M
2023-02-07 25.96 26.21 25.59 26.11 0.0M
2023-02-06 25.87 25.87 25.33 25.34 0.0M
2023-02-03 26.00 26.12 25.76 25.87 0.0M
2023-02-02 26.02 26.37 26.02 26.16 0.0M
2023-02-01 25.61 26.15 25.51 26.15 0.0M
2023-01-31 26.05 26.25 25.66 26.22 0.0M
2023-01-30 26.33 26.56 26.19 26.34 0.0M
2023-01-27 26.91 26.91 26.09 26.60 0.0M
2023-01-26 27.26 27.26 26.63 26.97 0.0M
2023-01-25 27.44 27.44 26.76 27.43 0.0M
2023-01-24 28.41 28.41 27.24 27.53 0.0M
2023-01-23 28.70 28.70 28.30 28.47 0.0M
2023-01-20 28.36 29.17 28.36 28.94 0.0M
2023-01-19 28.44 28.68 28.31 28.62 0.0M
2023-01-18 28.51 28.76 28.51 28.64 0.0M
2023-01-17 30.04 30.04 28.40 28.40 0.0M
2023-01-16 30.33 30.33 30.33 30.33 0.0M
2023-01-13 30.11 30.33 29.90 30.33 0.0M
2023-01-12 30.36 30.36 29.93 30.18 0.0M
2023-01-11 30.80 30.87 29.98 30.14 0.0M
2023-01-10 30.08 30.42 30.08 30.33 0.0M
2023-01-09 28.78 30.90 28.78 30.06 0.0M
2023-01-06 29.08 29.43 29.08 29.34 0.0M
2023-01-05 29.79 29.94 28.59 29.07 0.0M
2023-01-04 28.68 29.55 28.68 29.55 0.0M
2023-01-03 27.90 28.70 27.90 28.68 0.0M
2023-01-02 27.44 27.44 27.44 27.44 0.0M