OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	333.276	-1,25%	24,78	24,34	24,78	24,50
27/02/2024	289.658	-0,20%	24,80	24,72	25,00	24,81
26/02/2024	549.765	-0,96%	24,94	24,51	25,04	24,86
23/02/2024	314.980	0,16%	25,18	24,81	25,19	25,10
22/02/2024	504.024	0,24%	25,26	24,87	25,34	25,06
21/02/2024	632.872	-1,96%	25,50	24,99	25,72	25,00
20/02/2024	421.717	-0,70%	25,65	25,15	25,78	25,50
19/02/2024	542.637	-3,02%	26,34	25,49	26,34	25,68
16/02/2024	755.305	-2,14%	27,12	26,39	27,40	26,48
15/02/2024	682.000	-0,41%	27,15	26,32	27,22	27,06
14/02/2024	905.167	0,30%	26,39	25,72	27,40	27,17
13/02/2024	465.642	-0,70%	27,10	26,79	27,58	27,09
12/02/2024	460.779	-0,26%	27,35	26,93	27,64	27,28
09/02/2024	377.755	1,15%	27,20	27,20	27,88	27,35
08/02/2024	308.584	0,00%	27,15	26,94	27,53	27,04
07/02/2024	361.649	0,04%	27,30	26,78	27,45	27,04
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