OPMOBILITY SE (OPM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
61.120 |
1,02%
|
13,70
|
13,68
|
13,97
|
13,82
|
| 02/07/2026 |
113.321 |
0,66%
|
13,60
|
13,52
|
13,88
|
13,68
|
| 01/07/2026 |
98.254 |
-0,37%
|
13,64
|
13,55
|
13,88
|
13,59
|
| 30/06/2026 |
90.591 |
1,64%
|
13,49
|
13,49
|
13,80
|
13,64
|
| 29/06/2026 |
87.851 |
-1,61%
|
13,66
|
13,40
|
13,70
|
13,42
|
| 26/06/2026 |
108.950 |
-1,73%
|
13,95
|
13,54
|
13,95
|
13,64
|
| 25/06/2026 |
83.834 |
-0,22%
|
13,96
|
13,83
|
14,00
|
13,88
|
| 24/06/2026 |
170.273 |
-0,86%
|
14,00
|
13,62
|
14,02
|
13,91
|
| 23/06/2026 |
108.018 |
-2,03%
|
14,09
|
13,85
|
14,09
|
14,03
|
| 22/06/2026 |
126.764 |
-0,07%
|
14,33
|
14,10
|
14,47
|
14,32
|
| 19/06/2026 |
187.430 |
0,70%
|
14,22
|
14,12
|
14,33
|
14,33
|
| 18/06/2026 |
185.269 |
-4,24%
|
14,50
|
14,16
|
14,76
|
14,23
|
| 17/06/2026 |
81.406 |
-3,00%
|
15,06
|
14,80
|
15,16
|
14,86
|
| 16/06/2026 |
62.462 |
-0,52%
|
15,32
|
15,05
|
15,37
|
15,32
|
| 15/06/2026 |
73.743 |
1,18%
|
15,50
|
15,40
|
15,80
|
15,40
|
| 12/06/2026 |
55.404 |
1,81%
|
15,28
|
15,14
|
15,51
|
15,22
|
| 11/06/2026 |
90.955 |
0,07%
|
14,90
|
14,68
|
15,00
|
14,95
|
| 10/06/2026 |
85.260 |
-0,60%
|
15,11
|
14,72
|
15,12
|
14,94
|
| 09/06/2026 |
76.944 |
-3,78%
|
15,56
|
15,01
|
15,92
|
15,03
|
| 08/06/2026 |
76.738 |
0,71%
|
15,21
|
15,17
|
15,64
|
15,62
|
| 05/06/2026 |
63.288 |
-2,94%
|
15,98
|
15,51
|
16,06
|
15,51
|
| 04/06/2026 |
84.378 |
-4,82%
|
16,79
|
15,92
|
16,79
|
15,98
|
| 03/06/2026 |
140.417 |
-1,24%
|
16,81
|
16,50
|
17,04
|
16,79
|
| 02/06/2026 |
84.946 |
2,23%
|
16,69
|
16,69
|
17,12
|
17,00
|
| 01/06/2026 |
91.487 |
-0,24%
|
16,67
|
16,47
|
17,25
|
16,63
|
| 29/05/2026 |
172.199 |
0,24%
|
16,74
|
16,52
|
16,90
|
16,67
|
| 28/05/2026 |
112.554 |
1,34%
|
16,50
|
16,37
|
16,90
|
16,63
|
| 27/05/2026 |
163.594 |
3,93%
|
15,88
|
15,88
|
17,09
|
16,41
|
| 26/05/2026 |
58.369 |
1,28%
|
15,65
|
15,63
|
15,95
|
15,79
|
| 25/05/2026 |
40.270 |
1,90%
|
15,54
|
15,54
|
15,74
|
15,59
|
| 22/05/2026 |
71.170 |
2,20%
|
15,00
|
15,00
|
15,40
|
15,30
|
| 21/05/2026 |
59.173 |
0,67%
|
14,92
|
14,82
|
15,10
|
14,97
|
| 20/05/2026 |
154.451 |
-1,91%
|
15,08
|
14,58
|
15,16
|
14,87
|
| 19/05/2026 |
132.449 |
-3,69%
|
15,63
|
15,00
|
15,72
|
15,16
|
| 18/05/2026 |
126.394 |
-0,06%
|
15,58
|
15,54
|
16,00
|
15,74
|
| 15/05/2026 |
164.698 |
-2,78%
|
16,08
|
15,49
|
16,18
|
15,75
|
| 14/05/2026 |
85.396 |
0,94%
|
16,20
|
16,12
|
16,43
|
16,20
|
| 13/05/2026 |
99.130 |
1,13%
|
16,01
|
15,90
|
16,26
|
16,05
|
| 12/05/2026 |
119.254 |
0,06%
|
15,76
|
15,70
|
16,16
|
15,87
|
| 11/05/2026 |
93.203 |
0,70%
|
15,68
|
15,66
|
16,10
|
15,86
|
| 08/05/2026 |
80.664 |
2,01%
|
15,37
|
15,36
|
15,77
|
15,75
|
| 07/05/2026 |
160.877 |
-0,32%
|
15,55
|
15,44
|
15,79
|
15,44
|
| 06/05/2026 |
109.017 |
6,83%
|
14,69
|
14,69
|
15,60
|
15,49
|
| 05/05/2026 |
90.383 |
3,28%
|
14,14
|
14,13
|
14,58
|
14,50
|
| 04/05/2026 |
100.202 |
-2,09%
|
14,46
|
13,96
|
14,46
|
14,04
|
| 30/04/2026 |
103.741 |
2,14%
|
13,86
|
13,71
|
14,34
|
14,34
|
| 29/04/2026 |
98.218 |
-1,89%
|
14,30
|
14,01
|
14,39
|
14,04
|
| 28/04/2026 |
108.741 |
0,00%
|
14,38
|
14,20
|
14,46
|
14,31
|
| 27/04/2026 |
32.357 |
0,68%
|
14,81
|
14,31
|
14,98
|
14,31
|
| 24/04/2026 |
72.986 |
-1,99%
|
14,93
|
14,61
|
14,93
|
14,80
|
| 23/04/2026 |
103.257 |
1,96%
|
14,75
|
14,71
|
15,31
|
15,10
|
| 22/04/2026 |
123.248 |
-2,50%
|
15,10
|
14,74
|
15,24
|
14,81
|
| 21/04/2026 |
101.059 |
-2,32%
|
15,34
|
15,04
|
15,49
|
15,19
|
| 20/04/2026 |
98.196 |
-2,81%
|
15,72
|
15,51
|
15,80
|
15,55
|
| 17/04/2026 |
138.607 |
4,51%
|
15,31
|
15,25
|
16,25
|
16,00
|
| 16/04/2026 |
94.023 |
-1,61%
|
15,60
|
15,23
|
15,76
|
15,31
|
| 15/04/2026 |
75.706 |
-2,32%
|
15,89
|
15,46
|
15,93
|
15,56
|
| 14/04/2026 |
91.283 |
1,47%
|
15,86
|
15,79
|
16,02
|
15,93
|
| 13/04/2026 |
140.764 |
-4,15%
|
16,03
|
15,60
|
16,05
|
15,70
|
| 10/04/2026 |
85.838 |
1,99%
|
16,12
|
15,92
|
16,44
|
16,38
|
| 09/04/2026 |
76.739 |
-1,29%
|
16,24
|
15,85
|
16,24
|
16,06
|
| 08/04/2026 |
195.013 |
9,78%
|
15,63
|
15,63
|
16,50
|
16,27
|
| 07/04/2026 |
282.809 |
-2,56%
|
15,22
|
14,77
|
15,32
|
14,82
|
| 02/04/2026 |
99.014 |
-2,06%
|
15,36
|
15,02
|
15,37
|
15,21
|
| 01/04/2026 |
100.256 |
3,67%
|
15,48
|
15,24
|
15,61
|
15,53
|
| 31/03/2026 |
86.143 |
1,49%
|
14,76
|
14,74
|
15,16
|
14,98
|
| 30/03/2026 |
100.566 |
-0,81%
|
14,76
|
14,61
|
14,85
|
14,76
|
| 27/03/2026 |
100.231 |
-1,59%
|
15,16
|
14,61
|
15,16
|
14,88
|
| 26/03/2026 |
155.679 |
0,13%
|
15,00
|
14,70
|
15,21
|
15,12
|
| 25/03/2026 |
179.151 |
1,89%
|
14,94
|
14,80
|
15,12
|
15,10
|
| 24/03/2026 |
153.684 |
0,61%
|
14,74
|
14,40
|
14,85
|
14,82
|
| 23/03/2026 |
253.951 |
5,21%
|
13,69
|
13,58
|
14,92
|
14,73
|
| 20/03/2026 |
326.667 |
-0,21%
|
14,17
|
13,84
|
14,25
|
14,00
|
| 19/03/2026 |
116.290 |
-3,57%
|
14,23
|
13,82
|
14,23
|
14,03
|
| 18/03/2026 |
83.557 |
-0,62%
|
14,70
|
14,48
|
14,88
|
14,55
|
| 17/03/2026 |
89.014 |
0,00%
|
14,58
|
14,52
|
14,90
|
14,64
|
| 16/03/2026 |
83.948 |
-1,35%
|
14,68
|
14,42
|
14,74
|
14,64
|
| 13/03/2026 |
121.161 |
-1,07%
|
14,86
|
14,79
|
15,34
|
14,84
|
| 12/03/2026 |
92.006 |
-2,03%
|
15,16
|
14,88
|
15,32
|
15,00
|
| 11/03/2026 |
117.044 |
-0,71%
|
15,33
|
15,06
|
15,42
|
15,31
|
| 10/03/2026 |
176.453 |
3,91%
|
15,30
|
15,24
|
15,55
|
15,42
|
| 09/03/2026 |
173.467 |
-1,98%
|
14,68
|
14,35
|
14,90
|
14,84
|
| 06/03/2026 |
130.527 |
-0,79%
|
15,39
|
14,81
|
15,46
|
15,14
|
| 05/03/2026 |
126.706 |
0,33%
|
15,21
|
15,05
|
15,58
|
15,26
|
| 04/03/2026 |
131.446 |
1,27%
|
15,02
|
14,88
|
15,35
|
15,21
|
| 03/03/2026 |
212.286 |
-8,14%
|
16,08
|
14,92
|
16,08
|
15,02
|
| 02/03/2026 |
110.031 |
-3,99%
|
16,45
|
16,11
|
16,55
|
16,35
|
| 27/02/2026 |
298.916 |
-3,40%
|
17,64
|
16,82
|
17,65
|
17,03
|
| 26/02/2026 |
139.335 |
0,23%
|
17,58
|
17,07
|
17,75
|
17,63
|
| 25/02/2026 |
274.511 |
3,96%
|
17,10
|
16,70
|
18,16
|
17,59
|
| 24/02/2026 |
123.048 |
3,11%
|
16,40
|
16,36
|
16,97
|
16,92
|
| 23/02/2026 |
84.529 |
-2,55%
|
16,82
|
16,37
|
16,85
|
16,41
|
| 20/02/2026 |
83.974 |
-0,47%
|
16,88
|
16,65
|
16,98
|
16,84
|
| 19/02/2026 |
85.138 |
-1,57%
|
17,20
|
16,72
|
17,21
|
16,92
|
| 18/02/2026 |
63.878 |
1,54%
|
16,90
|
16,78
|
17,19
|
17,19
|
| 17/02/2026 |
63.198 |
0,42%
|
16,80
|
16,59
|
16,93
|
16,93
|
| 16/02/2026 |
66.812 |
-0,12%
|
16,80
|
16,70
|
16,98
|
16,86
|
| 13/02/2026 |
88.920 |
0,66%
|
16,78
|
16,54
|
16,88
|
16,88
|
| 12/02/2026 |
134.417 |
1,02%
|
16,64
|
16,62
|
17,04
|
16,77
|
| 11/02/2026 |
120.462 |
-2,75%
|
17,00
|
16,46
|
17,00
|
16,60
|
