OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	43.663	-0,77%	11,08	11,005	11,085	11,025
03/12/2024	735.157	0,27%	11,12	11,07	11,31	11,11
02/12/2024	797.088	0,09%	11,04	10,85	11,11	11,08
29/11/2024	1.435.845	-2,51%	11,365	11,025	11,45	11,07
28/11/2024	954.170	1,02%	11,285	11,17	11,385	11,355
27/11/2024	1.188.627	1,77%	11,16	11,01	11,245	11,24
26/11/2024	769.033	-1,91%	11,24	11,02	11,26	11,045
25/11/2024	1.014.710	-0,49%	11,365	11,145	11,41	11,26
22/11/2024	745.450	1,16%	11,27	11,10	11,46	11,315
21/11/2024	782.872	2,19%	11,045	10,98	11,205	11,185
20/11/2024	717.462	-0,82%	11,05	10,90	11,17	10,945
19/11/2024	744.077	-0,05%	11,04	10,725	11,11	11,035
18/11/2024	877.917	-1,82%	11,29	10,93	11,31	11,04
15/11/2024	839.907	-0,27%	11,25	11,11	11,445	11,245
14/11/2024	850.021	2,04%	11,08	11,00	11,375	11,275
13/11/2024	1.256.871	-0,94%	11,10	10,95	11,395	11,05
12/11/2024	1.806.882	3,72%	11,125	10,85	11,46	11,155
11/11/2024	578.283	0,51%	10,72	10,72	10,83	10,755
08/11/2024	709.042	-0,33%	10,75	10,50	10,75	10,70
07/11/2024	726.471	-0,69%	10,895	10,64	10,98	10,735
06/11/2024	1.075.767	-0,19%	10,90	10,81	11,205	10,81
05/11/2024	1.314.269	-1,99%	11,08	10,79	11,33	10,83
04/11/2024	1.148.777	1,80%	10,795	10,795	11,27	11,05
01/11/2024	2.297.946	-2,78%	11,15	10,45	11,16	10,855
31/10/2024	1.003.314	-1,20%	11,25	11,16	11,37	11,165
30/10/2024	1.362.868	0,18%	11,25	11,125	11,31	11,30
29/10/2024	2.127.786	-0,40%	11,31	11,26	11,67	11,28
28/10/2024	11.563.246	-0,48%	11,20	10,955	11,61	11,325
25/10/2024	1.500.586	1,05%	25,62	25,62	25,98	25,88
24/10/2024	592.225	0,24%	25,55	25,51	25,89	25,61
23/10/2024	789.974	0,04%	25,53	25,21	25,60	25,55
22/10/2024	625.217	0,83%	25,26	25,16	25,54	25,54
21/10/2024	586.163	0,72%	25,17	25,16	25,40	25,33
18/10/2024	717.934	0,40%	25,04	24,79	25,15	25,15
17/10/2024	654.135	0,64%	24,86	24,65	25,12	25,05
16/10/2024	1.761.229	-2,39%	24,91	23,95	25,59	24,89
15/10/2024	956.707	-5,20%	26,86	25,50	27,33	25,50
14/10/2024	349.643	-0,67%	27,10	26,77	27,20	26,90
11/10/2024	567.228	3,80%	26,01	25,93	27,08	27,08
10/10/2024	170.105	0,46%	26,00	25,93	26,13	26,09
09/10/2024	222.070	0,35%	25,86	25,86	26,11	25,97
08/10/2024	374.598	-1,33%	26,15	25,80	26,15	25,88
07/10/2024	251.399	-0,83%	26,50	26,18	26,56	26,23
04/10/2024	224.516	1,07%	26,15	26,14	26,45	26,45
03/10/2024	220.047	0,08%	26,20	25,85	26,23	26,17
02/10/2024	182.316	0,12%	26,16	26,05	26,27	26,15
01/10/2024	349.172	2,11%	25,62	25,53	26,17	26,12
30/09/2024	573.795	-0,31%	25,57	25,34	25,74	25,58
27/09/2024	590.732	-0,16%	25,79	25,61	25,96	25,66
26/09/2024	465.108	-0,66%	25,91	25,39	25,98	25,70
25/09/2024	376.611	-1,37%	26,23	25,87	26,27	25,87
24/09/2024	262.673	1,04%	26,20	25,94	26,42	26,23
23/09/2024	243.843	-0,84%	26,09	25,96	26,17	25,96
20/09/2024	543.366	-1,95%	26,57	26,18	26,60	26,18
19/09/2024	378.566	1,41%	26,35	26,33	26,72	26,70
18/09/2024	312.335	-1,28%	26,53	26,19	26,63	26,33
17/09/2024	386.915	-0,67%	26,82	26,56	26,93	26,67
16/09/2024	448.519	-0,81%	26,72	26,71	27,14	26,85
13/09/2024	442.341	1,77%	26,60	26,60	27,24	27,07
12/09/2024	461.883	0,87%	26,48	26,12	26,65	26,60
11/09/2024	702.015	-1,01%	26,60	26,25	26,74	26,37
10/09/2024	1.360.755	-5,70%	28,20	26,56	28,33	26,64
09/09/2024	925.385	-0,46%	30,00	28,08	30,00	28,25
06/09/2024	239.430	-0,56%	28,67	28,27	28,72	28,38
05/09/2024	215.932	-1,18%	28,83	28,51	28,87	28,54
04/09/2024	465.257	0,98%	28,36	28,32	28,88	28,88
03/09/2024	423.785	-1,52%	29,05	28,42	29,19	28,60
02/09/2024	333.602	1,50%	28,65	28,65	29,04	29,04
30/08/2024	1.181.198	1,67%	28,80	28,54	29,13	28,61
29/08/2024	620.677	2,96%	27,28	27,28	28,27	28,14
28/08/2024	409.612	2,48%	26,66	26,65	27,44	27,33
27/08/2024	250.265	1,02%	26,40	26,40	26,81	26,67
26/08/2024	124.744	0,50%	26,30	26,15	26,42	26,40
23/08/2024	222.413	1,43%	25,94	25,94	26,35	26,27
22/08/2024	185.547	-0,80%	26,07	25,86	26,14	25,90
21/08/2024	157.539	0,54%	25,97	25,86	26,16	26,11
20/08/2024	232.237	-0,99%	26,23	25,90	26,25	25,97
19/08/2024	203.709	-0,49%	26,37	26,23	26,46	26,23
16/08/2024	173.146	-0,83%	26,64	26,08	26,67	26,36
15/08/2024	522.291	1,22%	26,18	25,91	26,58	26,58
14/08/2024	318.309	-0,91%	26,60	26,14	26,66	26,26
13/08/2024	310.304	-0,15%	26,68	26,30	26,75	26,50
12/08/2024	262.336	0,45%	26,55	26,47	26,77	26,54
09/08/2024	398.702	0,00%	26,48	26,36	26,84	26,42
08/08/2024	584.473	0,30%	26,23	25,79	26,47	26,42
07/08/2024	704.568	1,27%	26,54	25,74	26,63	26,34
06/08/2024	1.290.554	6,25%	24,87	24,86	26,04	26,01
05/08/2024	1.992.934	13,07%	24,00	22,96	25,19	24,48
02/08/2024	465.258	-1,32%	21,35	21,00	22,01	21,65
01/08/2024	437.591	-1,39%	22,16	21,76	22,18	21,94
31/07/2024	332.169	0,59%	22,20	22,18	22,36	22,25
30/07/2024	273.211	0,18%	22,16	22,00	22,25	22,12
29/07/2024	241.403	-0,18%	22,17	21,96	22,24	22,08
26/07/2024	221.393	-0,72%	22,29	22,08	22,40	22,12
25/07/2024	287.907	-0,54%	22,25	22,16	22,42	22,28
24/07/2024	255.342	-0,67%	22,47	22,34	22,58	22,40
23/07/2024	433.453	-0,84%	22,70	22,45	22,71	22,55
22/07/2024	273.476	0,62%	22,63	22,52	22,90	22,74
19/07/2024	473.252	-2,33%	23,13	22,40	23,30	22,60
18/07/2024	300.445	-0,98%	23,41	23,11	23,45	23,14