OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06-02-2024	442.134	-0,66%	27,20	26,73	27,62	27,03
05-02-2024	337.188	-0,98%	27,50	27,04	27,68	27,21
02-02-2024	657.102	3,70%	27,40	27,00	27,92	27,48
01-02-2024	314.268	-0,45%	26,50	26,11	26,55	26,50
31-01-2024	595.863	1,03%	26,33	26,27	27,15	26,62
30-01-2024	611.793	-1,09%	26,70	26,13	27,08	26,35
29-01-2024	786.990	3,78%	25,56	25,50	26,64	26,64
26-01-2024	387.839	2,27%	25,15	25,09	25,83	25,67
25-01-2024	296.305	-0,32%	25,18	24,90	25,25	25,10
24-01-2024	363.087	-0,08%	25,36	25,03	25,56	25,18
23-01-2024	406.012	2,90%	24,76	24,63	25,24	25,20
22-01-2024	423.659	-2,12%	25,00	24,32	25,04	24,49
19-01-2024	324.212	0,08%	25,10	24,97	25,23	25,02
18-01-2024	450.234	-1,50%	25,41	24,95	25,41	25,00
17-01-2024	296.819	-0,78%	25,37	25,02	25,69	25,38
16-01-2024	362.957	1,39%	25,15	25,02	25,61	25,58
15-01-2024	202.411	1,00%	25,31	25,03	25,54	25,23
12-01-2024	294.726	-1,65%	25,52	24,97	25,70	24,98
11-01-2024	416.415	1,16%	25,21	24,95	25,46	25,40
10-01-2024	327.106	-0,44%	25,25	25,05	25,41	25,11
09-01-2024	497.866	-1,68%	25,78	25,05	26,02	25,22
08-01-2024	543.997	-3,21%	26,50	25,60	26,68	25,65
05-01-2024	358.604	-0,53%	26,48	26,12	26,64	26,50
04-01-2024	659.386	1,49%	26,32	26,29	26,88	26,64
03-01-2024	628.892	-0,38%	26,21	25,71	26,37	26,25
02-01-2024	393.422	0,42%	26,50	26,14	26,73	26,35
29-12-2023	424.691	-0,04%	26,13	26,10	26,57	26,24
28-12-2023	352.544	-0,19%	26,25	26,01	26,43	26,25
27-12-2023	615.531	2,69%	25,53	25,53	26,30	26,30
26-12-2023	1.043.201	-1,46%	25,85	25,35	26,52	25,61
22-12-2023	1.043.201	-1,46%	25,85	25,35	26,52	25,61
21-12-2023	783.348	0,27%	25,50	25,26	26,22	25,99
20-12-2023	925.541	2,65%	25,25	24,92	25,92	25,92
19-12-2023	1.522.963	3,82%	24,18	24,18	25,70	25,25
18-12-2023	3.735.678	20,88%	22,00	21,63	24,88	24,32
15-12-2023	3.488.873	-13,65%	23,20	19,45	23,69	20,12
14-12-2023	4.640.590	17,47%	20,16	19,985	23,38	23,30
13-12-2023	1.729.917	1,85%	19,21	19,08	20,87	19,835
12-12-2023	1.216.865	1,57%	19,145	18,85	19,68	19,475
11-12-2023	1.025.073	4,35%	18,31	18,03	19,215	19,175
08-12-2023	501.628	1,07%	17,99	17,94	18,785	18,375
07-12-2023	466.081	-0,85%	18,195	17,95	18,33	18,18
06-12-2023	598.607	-1,85%	18,755	18,265	18,86	18,335
05-12-2023	639.505	-3,71%	19,25	18,68	19,26	18,68
04-12-2023	366.691	-0,92%	19,70	19,40	19,89	19,40
01-12-2023	762.930	-0,81%	19,70	19,06	19,86	19,58
30-11-2023	2.573.934	-5,78%	19,64	19,00	20,10	19,74
29-11-2023	411.996	0,53%	20,69	20,34	21,12	20,95
28-11-2023	396.199	0,29%	20,74	20,55	20,90	20,84
27-11-2023	408.683	0,19%	20,70	20,60	21,03	20,78
24-11-2023	406.292	2,88%	20,13	19,89	20,74	20,74
23-11-2023	179.022	0,45%	20,09	19,88	20,22	20,16
22-11-2023	520.287	-0,50%	20,25	19,92	20,38	20,07
21-11-2023	575.451	-2,51%	20,68	19,91	20,74	20,17
20-11-2023	406.114	-2,54%	21,26	20,61	21,33	20,69
17-11-2023	358.430	0,76%	21,05	21,03	21,32	21,23
16-11-2023	651.709	-4,66%	21,88	21,07	22,08	21,07
15-11-2023	474.085	1,98%	21,80	21,80	22,52	22,10
14-11-2023	626.678	2,27%	21,34	21,24	21,67	21,67
13-11-2023	419.788	-0,14%	21,33	20,92	21,50	21,19
10-11-2023	398.389	-2,30%	21,52	21,15	22,00	21,22
09-11-2023	522.574	2,65%	21,28	21,10	22,53	21,72
08-11-2023	1.400.245	-0,33%	21,05	20,76	21,28	21,16
07-11-2023	613.416	-4,76%	21,30	21,00	22,29	21,23
06-11-2023	493.057	0,32%	22,20	21,82	22,51	22,29
03-11-2023	259.399	0,32%	22,30	22,12	22,60	22,22
02-11-2023	293.776	3,17%	21,60	21,54	22,44	22,15
01-11-2023	266.817	-2,45%	22,03	21,43	22,14	21,47
31-10-2023	354.317	2,52%	21,99	21,83	22,36	22,01
30-10-2023	115.437	1,99%	21,45	21,35	22,05	22,01
27-10-2023	293.683	-0,51%	21,63	21,43	22,13	21,47
26-10-2023	400.165	0,33%	21,36	21,19	21,72	21,58
25-10-2023	334.932	-1,63%	22,68	22,01	22,68	22,36
24-10-2023	325.849	-2,61%	23,25	22,66	23,33	22,73
23-10-2023	239.784	-1,60%	23,65	23,02	23,65	23,34
20-10-2023	648.430	-3,89%	24,35	23,48	24,49	23,72
19-10-2023	344.344	-3,63%	25,11	24,10	25,20	24,68
18-10-2023	274.972	0,63%	25,34	25,24	25,88	25,61
17-10-2023	235.197	-0,66%	25,44	24,97	25,59	25,45
16-10-2023	331.792	-3,21%	26,50	25,50	27,09	25,62
13-10-2023	171.688	1,27%	26,05	25,99	26,80	26,42
12-10-2023	277.272	-0,80%	26,55	25,93	26,74	26,09
11-10-2023	429.128	0,23%	26,16	26,00	26,81	26,30
10-10-2023	373.544	5,00%	25,75	25,51	26,24	26,24
09-10-2023	329.598	2,17%	24,20	23,83	24,99	24,99
06-10-2023	227.218	0,45%	24,26	24,02	24,51	24,46
05-10-2023	399.902	-0,25%	24,34	23,81	24,61	24,35
04-10-2023	351.645	-0,61%	24,35	24,05	24,79	24,41
03-10-2023	510.244	-5,68%	25,97	24,55	25,97	24,56
02-10-2023	366.295	-1,33%	26,45	25,87	26,69	26,04
29-09-2023	648.616	6,54%	26,02	25,93	26,99	26,39
28-09-2023	277.159	-2,37%	25,35	24,36	25,35	24,77
27-09-2023	186.441	0,76%	25,29	25,29	25,52	25,37
26-09-2023	334.609	-0,08%	25,06	25,01	25,32	25,18
25-09-2023	147.146	-0,63%	25,30	25,12	25,43	25,20
22-09-2023	159.971	1,12%	25,01	25,01	25,70	25,36
21-09-2023	194.758	-2,07%	25,49	24,74	25,50	25,08
20-09-2023	223.146	0,71%	25,41	25,09	26,04	25,61
19-09-2023	309.651	-0,78%	25,65	25,43	25,94	25,43
18-09-2023	283.633	-1,84%	25,96	25,47	26,07	25,63