OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	361.676	0,30%	23,27	23,24	23,52	23,37
16/07/2024	312.725	-0,43%	23,29	23,08	23,41	23,30
15/07/2024	172.890	-1,14%	23,71	23,35	23,78	23,40
12/07/2024	343.254	-1,13%	23,97	23,67	24,01	23,67
11/07/2024	305.275	2,84%	23,38	23,24	23,94	23,94
10/07/2024	278.936	0,35%	23,30	23,13	23,36	23,28
09/07/2024	312.653	0,13%	23,15	22,96	23,20	23,20
08/07/2024	238.836	-1,61%	23,49	23,15	23,53	23,17
05/07/2024	247.478	-0,68%	23,74	23,31	23,88	23,55
04/07/2024	407.098	2,42%	23,99	23,39	23,99	23,71
03/07/2024	325.379	1,22%	22,97	22,89	23,31	23,15
02/07/2024	433.864	1,06%	22,56	22,37	22,87	22,87
01/07/2024	271.071	-0,70%	22,99	22,44	23,00	22,63
28/06/2024	266.056	-0,26%	22,80	22,79	23,06	22,79
27/06/2024	414.736	-1,81%	23,23	22,85	23,23	22,85
26/06/2024	264.294	0,13%	23,31	23,10	23,48	23,27
25/06/2024	251.745	-0,04%	23,24	22,95	23,36	23,24
24/06/2024	463.015	0,35%	23,25	22,94	23,43	23,25
21/06/2024	711.539	-0,34%	23,25	23,17	23,43	23,17
20/06/2024	240.340	1,48%	22,90	22,89	23,32	23,25
19/06/2024	144.288	0,00%	22,97	22,78	22,97	22,91
18/06/2024	283.765	-0,61%	23,08	22,58	23,10	22,91
17/06/2024	266.333	-0,78%	23,16	22,74	23,29	23,05
14/06/2024	237.804	-0,73%	23,40	23,04	23,48	23,23
13/06/2024	277.470	-2,54%	23,84	23,35	24,08	23,40
12/06/2024	201.996	0,08%	23,95	23,82	24,16	24,01
11/06/2024	251.656	-2,08%	24,46	23,99	24,51	23,99
10/06/2024	260.267	-1,21%	24,60	24,30	24,73	24,50
07/06/2024	282.974	-0,48%	24,90	24,71	25,30	24,80
06/06/2024	153.697	-0,12%	25,02	24,70	25,24	24,92
05/06/2024	231.300	-0,80%	25,10	24,89	25,20	24,95
04/06/2024	281.447	-0,28%	25,15	24,90	25,30	25,15
03/06/2024	231.867	0,64%	25,11	24,98	25,56	25,22
31/05/2024	971.319	0,40%	24,91	24,68	25,12	25,06
30/05/2024	138.471	-0,56%	24,95	24,74	25,14	24,96
29/05/2024	423.815	-1,76%	25,53	24,90	25,59	25,10
28/05/2024	230.098	-0,58%	25,66	25,53	25,80	25,55
27/05/2024	122.381	-0,73%	25,91	25,68	26,10	25,70
24/05/2024	173.515	-0,54%	25,91	25,69	26,05	25,89
23/05/2024	226.648	-1,51%	26,29	26,00	26,50	26,03
22/05/2024	188.101	0,00%	26,34	26,06	26,46	26,43
21/05/2024	490.278	2,13%	25,96	25,96	26,43	26,43
20/05/2024	158.161	1,33%	25,56	25,56	25,98	25,88
17/05/2024	182.174	0,08%	25,27	25,25	25,70	25,54
16/05/2024	251.478	-0,62%	25,68	25,00	25,68	25,52
15/05/2024	480.420	0,20%	25,68	25,45	26,16	25,68
14/05/2024	851.198	4,10%	25,48	24,42	25,79	25,63
13/05/2024	323.164	-0,32%	24,80	24,32	24,80	24,62
10/05/2024	292.020	-0,92%	24,92	24,70	25,13	24,70
09/05/2024	257.442	0,24%	24,85	24,85	25,22	24,93
08/05/2024	501.076	-3,49%	25,80	24,78	26,04	24,87
07/05/2024	351.584	1,26%	25,51	25,50	25,78	25,77
06/05/2024	186.535	1,31%	25,24	25,24	25,64	25,45
03/05/2024	305.709	-1,26%	25,38	24,58	25,53	25,12
02/05/2024	365.172	0,55%	25,35	25,01	25,56	25,44
01/05/2024	328.207	0,00%	25,09	25,09	25,47	25,30
30/04/2024	328.207	2,72%	25,09	25,09	25,47	25,30
29/04/2024	198.786	1,71%	24,72	24,57	25,07	25,05
26/04/2024	169.901	-0,69%	24,82	24,51	24,97	24,63
25/04/2024	250.302	-0,44%	24,86	24,66	25,18	24,80
24/04/2024	203.508	-0,20%	25,23	24,84	25,39	24,91
23/04/2024	235.353	0,65%	24,90	24,69	25,15	24,96
22/04/2024	266.086	0,08%	24,87	24,47	24,87	24,80
19/04/2024	316.096	-0,56%	24,70	24,57	25,14	24,78
18/04/2024	175.615	0,89%	24,79	24,56	25,00	24,92
17/04/2024	254.980	1,19%	24,29	24,29	24,72	24,70
16/04/2024	191.580	-0,69%	24,36	24,23	24,54	24,41
15/04/2024	250.392	-0,61%	24,58	24,46	24,93	24,58
12/04/2024	252.713	-0,48%	24,90	24,67	25,16	24,73
11/04/2024	362.068	-1,70%	25,26	24,84	25,42	24,85
10/04/2024	419.461	-0,47%	25,53	25,11	25,78	25,28
09/04/2024	351.595	-0,74%	25,61	25,24	25,61	25,40
08/04/2024	369.485	-0,58%	25,71	25,38	25,78	25,59
05/04/2024	257.140	-0,54%	25,74	25,59	26,10	25,74
04/04/2024	299.121	0,51%	25,84	25,83	26,17	25,88
03/04/2024	341.571	-0,27%	25,85	25,54	26,04	25,75
02/04/2024	364.405	1,69%	25,52	25,52	25,93	25,82
01/04/2024	0	-0,82%	25,63	25,28	25,77	25,39
28/03/2024	336.707	-0,82%	25,63	25,28	25,77	25,39
27/03/2024	258.913	0,08%	25,59	25,24	25,68	25,60
26/03/2024	332.787	-0,12%	25,54	25,34	25,65	25,58
25/03/2024	361.636	1,11%	25,26	25,12	25,84	25,61
22/03/2024	264.798	1,08%	24,99	24,99	25,36	25,33
21/03/2024	306.448	-0,91%	25,50	24,89	25,62	25,06
20/03/2024	308.994	0,88%	25,10	24,91	25,37	25,29
19/03/2024	331.041	2,37%	24,41	24,32	25,30	25,07
18/03/2024	228.044	0,16%	24,45	24,34	24,62	24,49
15/03/2024	575.902	-0,20%	24,40	24,37	24,64	24,45
14/03/2024	202.279	-0,45%	24,64	24,43	24,77	24,50
13/03/2024	309.914	-0,65%	24,79	24,40	24,82	24,61
12/03/2024	190.945	0,08%	24,83	24,71	24,92	24,77
11/03/2024	228.541	-0,88%	24,96	24,61	25,08	24,75
08/03/2024	268.041	0,04%	25,04	24,80	25,15	24,97
07/03/2024	284.736	1,22%	24,65	24,42	25,05	24,96
06/03/2024	572.129	2,41%	24,08	24,08	24,68	24,66
05/03/2024	386.205	-0,29%	23,94	23,67	24,14	24,08
04/03/2024	517.831	-0,41%	24,29	23,87	24,29	24,15
01/03/2024	554.093	-0,41%	24,35	24,13	24,52	24,25
29/02/2024	1.157.839	-0,61%	24,33	23,98	24,53	24,35
28/02/2024	333.276	-1,25%	24,78	24,34	24,78	24,50