Otis Worldwide Corp (OTIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/06/2024	0	2,92%	95,39	96,63	99,46	99,20
31/05/2024	2.525.017	2,92%	95,39	96,63	99,46	99,20
30/05/2024	1.075.379	1,69%	95,39	94,78	96,5225	96,39
29/05/2024	766.530	-0,48%	97,52	94,19	95,315	94,79
28/05/2024	991.428	-2,38%	97,52	95,11	97,72	95,25
27/05/2024	492.161	0,00%	97,47	96,89	97,64	97,57
24/05/2024	492.161	-1,15%	97,47	96,89	97,64	97,57
23/05/2024	1.348.781	-1,59%	98,65	96,63	98,825	97,13
22/05/2024	936.506	0,56%	97,39	97,39	98,71	98,70
21/05/2024	798.703	1,10%	96,66	96,26	98,18	98,15
20/05/2024	635.002	0,30%	96,67	96,40	97,185	97,08
17/05/2024	656.426	0,24%	96,69	96,15	96,83	96,79
16/05/2024	869.519	-0,33%	96,69	96,165	97,20	96,56
15/05/2024	1.110.284	0,21%	97,42	96,67	98,18	97,269
14/05/2024	744.956	0,50%	97,23	96,67	97,77	97,07
13/05/2024	786.084	-0,53%	96,31	95,975	97,27	96,59
10/05/2024	1.278.010	1,01%	96,31	96,27	97,165	97,10
09/05/2024	945.246	1,70%	94,70	94,55	96,18	96,13
08/05/2024	730.317	0,67%	93,41	93,67	94,65	94,52
07/05/2024	702.773	0,86%	93,41	93,255	94,21	93,89
06/05/2024	636.246	1,05%	92,725	92,295	93,12	93,09
03/05/2024	864.948	0,38%	92,60	91,865	93,135	92,12
02/05/2024	980.342	0,37%	91,31	91,05	92,085	91,77
01/05/2024	805.524	0,25%	91,31	90,57	92,83	91,43
30/04/2024	595.591	-2,32%	93,15	91,14	93,29	91,20
29/04/2024	754.229	1,27%	92,48	92,205	93,82	93,37
26/04/2024	932.935	-0,88%	92,82	92,125	93,68	92,20
25/04/2024	971.656	-0,38%	96,51	92,56	93,95	93,02
24/04/2024	1.578.212	-4,21%	96,51	93,03	96,44	93,37
23/04/2024	1.012.467	1,23%	96,51	96,447	97,72	97,47
22/04/2024	866.296	1,24%	95,63	95,16	96,87	96,29
19/04/2024	790.094	-0,40%	95,645	94,945	96,29	95,11
18/04/2024	956.289	0,56%	95,45	95,245	96,29	95,49
17/04/2024	1.151.428	-1,06%	96,15	94,47	96,35	94,96
16/04/2024	436.763	-0,07%	96,15	95,055	96,41	95,98
15/04/2024	568.151	-0,11%	97,83	95,60	97,815	96,05
12/04/2024	617.633	-1,85%	97,34	95,63	97,322	96,16
11/04/2024	598.534	0,69%	97,68	96,93	98,04	97,97
10/04/2024	452.658	-1,84%	97,96	97,27	98,345	97,30
09/04/2024	839.836	1,11%	97,96	97,27	99,125	99,12
08/04/2024	627.831	0,27%	98,08	97,39	98,3399	98,03
05/04/2024	713.920	0,61%	98,89	96,9958	97,89	97,77
04/04/2024	756.948	-1,09%	98,89	97,12	99,07	97,18
03/04/2024	495.384	0,51%	97,97	97,53	98,54	98,25
02/04/2024	544.497	-0,83%	98,35	97,72	98,525	97,75
01/04/2024	485.747	-0,71%	99,22	98,575	99,57	98,57
28/03/2024	562.161	-0,59%	99,30	99,0903	100,045	99,27
27/03/2024	609.706	1,25%	99,30	98,98	99,87	99,86
26/03/2024	829.321	-0,41%	99,01	98,635	99,58	98,63
25/03/2024	734.270	-0,30%	99,625	98,865	99,85	99,04
22/03/2024	476.622	-0,88%	100,17	99,16	100,29	99,34
21/03/2024	762.069	0,90%	99,48	98,9592	100,325	100,22
20/03/2024	770.072	0,50%	98,52	98,275	99,4385	99,33
19/03/2024	548.010	0,82%	98,36	98,14	98,83	98,84
18/03/2024	561.432	-0,47%	98,97	97,98	99,185	98,04
15/03/2024	1.243.748	0,01%	98,32	97,66	98,805	98,50
14/03/2024	1.618.459	0,19%	98,32	97,80	98,98	98,49
13/03/2024	1.280.573	0,87%	97,47	96,83	98,365	98,30
12/03/2024	515.034	1,18%	96,60	96,14	97,64	97,45
11/03/2024	892.837	-1,35%	97,41	95,855	97,88	96,31
08/03/2024	1.241.355	0,71%	97,135	96,75	97,66	97,63
07/03/2024	794.309	1,84%	95,87	95,41	97,10	96,94
06/03/2024	404.728	0,69%	94,96	94,77	95,685	95,19
05/03/2024	532.803	-0,89%	94,96	94,00	95,43	94,54
04/03/2024	590.929	-0,30%	95,59	95,17	95,83	95,39
01/03/2024	633.441	0,40%	95,26	94,65	95,83	95,68
29/02/2024	764.868	0,40%	95,26	94,58	95,56	95,30
28/02/2024	675.180	1,14%	93,78	93,75	95,08	94,92
27/02/2024	593.682	0,03%	93,86	93,24	94,29	93,85
26/02/2024	698.553	0,32%	93,09	93,02	93,92	93,82
23/02/2024	849.281	1,20%	92,76	92,65	93,81	93,52
22/02/2024	836.477	0,80%	92,74	91,655	92,67	92,41
21/02/2024	1.178.008	0,73%	90,99	90,81	91,73	91,68
20/02/2024	975.544	-0,24%	90,99	90,50	91,35	91,02
19/02/2024	768.222	0,00%	92,27	91,16	92,73	91,24
16/02/2024	768.222	0,83%	92,27	91,16	92,73	91,24
15/02/2024	1.021.675	1,91%	91,35	90,94	92,2475	92,22
14/02/2024	758.818	0,82%	91,05	90,23	90,92	90,83
13/02/2024	708.170	-1,37%	91,05	89,37	90,90	90,09
12/02/2024	962.359	0,29%	91,05	91,001	91,655	91,34
09/02/2024	827.738	0,23%	90,80	90,2901	91,09	91,08
08/02/2024	567.926	-0,98%	91,84	90,47	91,715	90,87
07/02/2024	1.193.206	-0,19%	89,84	91,48	92,45	91,77
06/02/2024	582.352	1,16%	89,84	90,87	91,96	91,94
05/02/2024	571.928	-0,09%	89,84	90,00	91,21	90,89
02/02/2024	865.145	1,55%	89,84	89,29	91,25	90,97
01/02/2024	1.555.851	1,29%	88,27	87,57	89,57	89,58
31/01/2024	1.903.354	-1,73%	88,27	87,885	92,125	88,44
30/01/2024	1.053.820	0,76%	88,27	88,86	89,96	90,00
29/01/2024	652.133	0,78%	89,16	88,35	89,415	89,32
26/01/2024	706.107	-0,39%	89,16	88,50	89,38	88,63
25/01/2024	612.209	1,10%	88,90	88,38	89,32	88,98
24/01/2024	766.762	-0,37%	88,80	87,98	88,905	88,01
23/01/2024	954.404	0,46%	88,33	87,665	88,71	88,34
22/01/2024	711.572	0,18%	86,94	87,871	88,61	87,94
19/01/2024	851.921	0,93%	86,94	86,435	88,01	87,78
18/01/2024	1.068.230	1,78%	85,75	85,735	87,08	86,97
17/01/2024	839.788	-1,40%	85,93	85,43	86,255	85,45
16/01/2024	707.206	0,52%	85,93	85,64	86,81	86,66
15/01/2024	971.218	0,11%	86,595	85,72	86,6775	86,21