BiG | O banco que entende os seus valores.

OPMOBILITY SE (OPM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/09/2025	64.293	3,39%	13,00	13,00	13,51	13,44
16/09/2025	75.647	-2,04%	13,26	12,95	13,40	13,00
15/09/2025	57.580	1,53%	13,17	13,17	13,49	13,27
12/09/2025	65.621	-2,97%	13,48	12,87	13,48	13,07
11/09/2025	59.424	1,74%	13,26	13,16	13,49	13,47
10/09/2025	75.733	0,61%	13,18	12,95	13,42	13,24
09/09/2025	67.794	0,61%	13,06	13,02	13,27	13,16
08/09/2025	47.605	0,93%	13,02	12,89	13,19	13,08
05/09/2025	73.467	-0,15%	13,10	12,83	13,24	12,96
04/09/2025	97.154	-1,22%	12,99	12,74	13,22	12,98
03/09/2025	59.408	-2,31%	13,48	13,14	13,65	13,14
02/09/2025	79.343	-2,25%	13,75	13,42	13,97	13,45
01/09/2025	36.418	-0,15%	13,77	13,68	13,88	13,76
29/08/2025	53.746	0,07%	13,75	13,62	13,92	13,78
28/08/2025	101.997	2,92%	13,46	13,46	13,96	13,77
27/08/2025	64.936	-2,05%	13,66	13,33	13,74	13,38
26/08/2025	91.660	-2,36%	13,79	13,47	13,86	13,66
25/08/2025	113.044	-0,78%	14,24	13,99	14,26	13,99
22/08/2025	165.868	2,17%	13,80	13,79	14,18	14,10
21/08/2025	112.084	2,53%	13,46	13,46	13,80	13,80
20/08/2025	72.050	-0,22%	13,41	13,22	13,48	13,46
19/08/2025	101.304	2,90%	13,11	13,11	13,53	13,49
18/08/2025	59.511	-0,98%	13,24	13,01	13,24	13,11
15/08/2025	60.974	0,30%	13,30	13,18	13,34	13,24
14/08/2025	66.757	0,08%	13,20	13,12	13,22	13,20
13/08/2025	44.462	-0,45%	13,26	13,07	13,27	13,19
12/08/2025	58.281	2,71%	12,92	12,88	13,28	13,25
11/08/2025	62.529	-0,85%	13,05	12,86	13,17	12,90
08/08/2025	84.297	2,60%	12,66	12,66	13,08	13,01
07/08/2025	56.160	-0,63%	12,76	12,61	12,87	12,68
06/08/2025	75.866	-1,01%	12,90	12,66	13,02	12,76
05/08/2025	78.286	-0,16%	12,90	12,77	12,95	12,89
04/08/2025	96.926	-2,12%	13,23	12,85	13,33	12,91
01/08/2025	91.536	-2,01%	13,44	13,14	13,60	13,19
31/07/2025	124.209	-0,88%	13,52	13,30	13,56	13,46
30/07/2025	125.635	-0,22%	13,59	13,57	13,81	13,58
29/07/2025	128.987	1,72%	13,35	13,26	13,75	13,61
28/07/2025	296.310	0,00%	13,79	13,34	13,84	13,38
25/07/2025	414.922	0,38%	13,24	12,97	13,89	13,38
24/07/2025	395.827	7,94%	12,48	12,48	13,66	13,33
23/07/2025	177.289	3,87%	12,22	12,21	12,38	12,35
22/07/2025	78.420	-2,70%	12,22	11,78	12,22	11,89
21/07/2025	116.883	1,50%	12,05	12,05	12,29	12,22
18/07/2025	156.452	-0,74%	12,16	12,02	12,27	12,04
17/07/2025	65.701	1,59%	12,12	12,08	12,27	12,13
16/07/2025	84.642	-0,83%	11,85	11,79	12,10	11,94
15/07/2025	81.928	1,60%	11,85	11,85	12,26	12,04
14/07/2025	118.549	-2,87%	12,05	11,79	12,11	11,85
11/07/2025	123.505	-1,77%	12,34	12,14	12,39	12,20
10/07/2025	120.141	1,39%	12,23	12,19	12,43	12,42
09/07/2025	267.831	7,65%	11,40	11,27	12,25	12,25
08/07/2025	64.739	2,52%	11,11	11,11	11,47	11,38
07/07/2025	49.320	0,27%	11,00	10,97	11,22	11,10
04/07/2025	45.440	-0,54%	11,03	11,00	11,13	11,07
03/07/2025	97.394	-2,11%	11,39	11,13	11,56	11,13
02/07/2025	118.339	5,38%	10,80	10,77	11,39	11,37
01/07/2025	74.895	-0,65%	10,88	10,51	10,88	10,79
30/06/2025	57.254	0,37%	10,82	10,68	10,94	10,86
27/06/2025	116.578	0,93%	10,80	10,56	11,01	10,82
26/06/2025	269.186	-4,11%	10,86	10,36	10,86	10,72
25/06/2025	54.930	-0,62%	11,34	11,15	11,34	11,18
24/06/2025	72.047	2,18%	11,40	11,06	11,47	11,25
23/06/2025	62.993	-1,43%	11,10	10,93	11,10	11,01
20/06/2025	126.988	0,27%	11,18	11,10	11,46	11,17
19/06/2025	74.302	-0,27%	11,17	11,12	11,44	11,14
18/06/2025	60.424	0,09%	11,14	11,01	11,18	11,17
17/06/2025	169.988	-0,98%	11,20	11,13	11,39	11,16
16/06/2025	101.780	-1,23%	11,42	11,22	11,60	11,27
13/06/2025	82.350	-1,98%	11,34	11,28	11,54	11,41
12/06/2025	95.877	-0,17%	11,59	11,59	11,73	11,64
11/06/2025	139.670	3,28%	11,31	11,25	11,72	11,66
10/06/2025	164.188	3,86%	10,86	10,84	11,31	11,29
09/06/2025	56.581	1,40%	10,72	10,67	10,94	10,87
06/06/2025	47.056	0,00%	10,68	10,68	10,77	10,72
05/06/2025	68.528	0,00%	10,75	10,50	10,85	10,72
04/06/2025	121.225	-1,83%	10,90	10,72	11,03	10,72
03/06/2025	101.122	2,63%	10,65	10,48	10,92	10,92
02/06/2025	95.347	-1,21%	10,62	10,48	10,70	10,64
30/05/2025	124.942	-0,65%	10,84	10,76	10,96	10,77
29/05/2025	62.034	1,40%	10,85	10,77	11,05	10,84
28/05/2025	106.526	0,56%	10,63	10,57	10,75	10,69
27/05/2025	36.664	-1,02%	10,67	10,60	10,73	10,63
26/05/2025	37.598	1,99%	10,69	10,69	10,78	10,74
23/05/2025	107.177	-1,77%	10,74	10,28	10,78	10,53
22/05/2025	95.486	-1,38%	10,79	10,56	10,85	10,72
21/05/2025	78.550	-1,54%	11,00	10,82	11,03	10,87
20/05/2025	83.483	1,38%	10,85	10,79	11,09	11,04
19/05/2025	79.402	1,49%	10,67	10,67	10,92	10,89
16/05/2025	77.023	-1,74%	10,93	10,67	10,93	10,73
15/05/2025	85.224	1,11%	10,80	10,66	10,95	10,92
14/05/2025	195.949	-3,05%	11,10	10,65	11,14	10,80
13/05/2025	95.545	1,55%	10,98	10,88	11,19	11,14
12/05/2025	177.631	6,09%	10,67	10,65	11,02	10,97
09/05/2025	67.684	2,17%	10,14	10,11	10,39	10,34
08/05/2025	70.834	3,11%	9,93	9,865	10,20	10,12
07/05/2025	38.219	-1,06%	9,905	9,815	9,955	9,815
06/05/2025	88.102	2,11%	9,77	9,625	9,95	9,92
05/05/2025	59.818	-1,82%	9,85	9,715	9,935	9,715
02/05/2025	103.874	0,82%	9,90	9,775	10,00	9,895
30/04/2025	99.357	1,82%	9,60	9,555	9,815	9,815