OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28-04-2023	709.350	-0,33%	23,67	23,09	23,89	23,89
27-04-2023	341.139	-0,62%	23,81	23,81	24,19	23,97
26-04-2023	1.012.231	-1,23%	24,25	23,97	24,60	24,12
25-04-2023	730.105	-5,46%	25,84	24,42	25,85	24,42
24-04-2023	609.874	-0,46%	25,99	25,47	26,02	25,83
21-04-2023	702.971	0,00%	26,00	25,81	26,35	25,95
20-04-2023	1.156.058	-1,56%	26,45	25,43	26,45	25,95
19-04-2023	869.224	-1,74%	29,94	29,59	30,25	29,86
18-04-2023	615.848	-1,27%	30,90	30,37	31,00	30,39
17-04-2023	541.992	2,81%	30,24	30,20	31,23	30,78
14-04-2023	374.707	0,40%	30,19	29,60	30,26	29,94
13-04-2023	615.483	-1,81%	30,00	29,31	30,00	29,82
12-04-2023	473.178	0,20%	30,11	29,84	30,42	30,37
11-04-2023	597.410	1,27%	30,21	30,21	30,70	30,31
10-04-2023	362.506	1,66%	29,65	29,57	30,11	29,93
06-04-2023	362.506	1,66%	29,65	29,57	30,11	29,93
05-04-2023	734.731	-1,08%	29,88	29,28	30,00	29,44
04-04-2023	675.604	-2,71%	30,68	29,59	31,13	29,76
03-04-2023	486.617	-2,14%	31,47	30,34	31,78	30,59
31-03-2023	741.302	2,22%	30,78	30,68	31,38	31,26
30-03-2023	745.828	0,66%	29,96	29,44	30,82	30,58
29-03-2023	1.468.505	15,34%	28,90	28,50	30,88	30,38
28-03-2023	484.979	1,46%	26,42	26,10	26,88	26,34
27-03-2023	594.431	-0,99%	26,50	25,66	26,72	25,96
24-03-2023	784.215	-4,66%	27,26	25,72	27,26	26,22
23-03-2023	750.149	-2,96%	28,30	27,50	28,44	27,50
22-03-2023	641.702	-1,46%	28,72	28,18	29,04	28,34
21-03-2023	509.048	1,34%	28,58	28,58	29,24	28,76
20-03-2023	669.731	-3,60%	29,26	27,92	29,28	28,38
17-03-2023	1.318.801	-1,54%	30,00	29,26	30,28	29,44
16-03-2023	854.677	-0,33%	30,28	29,56	30,60	29,90
15-03-2023	681.959	-1,38%	30,50	29,82	30,72	30,00
14-03-2023	789.138	1,33%	29,90	29,60	30,60	30,42
13-03-2023	817.018	-3,47%	31,08	29,84	31,12	30,02
10-03-2023	551.576	0,32%	30,72	30,28	31,14	31,10
09-03-2023	505.531	-0,77%	31,40	30,76	31,62	31,00
08-03-2023	635.892	2,16%	30,50	30,40	31,28	31,24
07-03-2023	805.874	-2,86%	31,34	30,58	31,62	30,58
06-03-2023	562.830	-0,38%	31,70	31,06	31,70	31,48
03-03-2023	450.089	0,96%	31,36	31,22	31,90	31,60
02-03-2023	584.113	0,77%	31,08	30,86	31,30	31,30
01-03-2023	467.771	-1,08%	31,42	31,02	31,74	31,06
28-02-2023	915.008	0,38%	30,88	30,74	31,60	31,40
27-02-2023	764.952	-0,95%	31,84	31,28	32,62	31,28
24-02-2023	756.808	2,00%	31,10	30,90	31,72	31,58
23-02-2023	909.969	0,85%	30,70	30,32	31,10	30,96
22-02-2023	730.103	2,33%	29,84	29,84	30,76	30,70
21-02-2023	560.850	-0,73%	30,20	29,76	30,20	30,00
20-02-2023	520.369	0,27%	30,08	30,02	30,62	30,22
17-02-2023	836.800	0,53%	29,74	29,62	30,32	30,14
16-02-2023	1.175.141	1,70%	29,82	29,42	30,12	29,98
15-02-2023	842.122	0,96%	29,10	29,06	29,80	29,48
14-02-2023	2.082.922	-5,62%	30,20	28,66	30,22	29,20
13-02-2023	758.730	2,05%	30,48	30,32	31,14	30,94
10-02-2023	835.515	1,34%	29,80	29,26	30,32	30,32
09-02-2023	738.365	-1,58%	29,74	29,70	30,60	29,92
08-02-2023	735.802	1,67%	30,00	29,98	30,84	30,40
07-02-2023	675.824	-0,27%	30,08	29,84	30,36	29,90
06-02-2023	513.767	-1,19%	30,36	29,94	30,70	29,98
03-02-2023	678.417	-1,24%	30,68	29,88	30,76	30,34
02-02-2023	650.968	-1,73%	31,00	30,72	31,14	30,72
01-02-2023	644.504	0,06%	31,40	30,74	31,78	31,26
31-01-2023	575.620	0,45%	30,90	30,90	31,46	31,24
30-01-2023	585.709	-0,51%	31,00	30,46	31,32	31,10
27-01-2023	426.997	0,06%	31,30	31,14	31,78	31,26
26-01-2023	514.909	2,09%	30,76	30,72	31,36	31,24
25-01-2023	628.210	-1,61%	31,12	30,24	31,22	30,60
24-01-2023	908.118	-5,64%	32,88	30,86	32,88	31,10
23-01-2023	543.170	0,92%	32,98	32,58	33,08	32,96
20-01-2023	497.275	0,49%	32,84	31,78	33,24	32,66
19-01-2023	428.821	-0,43%	32,40	32,16	32,74	32,50
18-01-2023	541.562	0,37%	32,32	32,12	32,86	32,64
17-01-2023	748.253	4,37%	30,98	30,90	32,62	32,52
16-01-2023	494.041	1,04%	30,86	30,74	31,68	31,16
13-01-2023	610.723	-1,09%	31,00	30,66	31,58	30,84
12-01-2023	581.280	2,30%	30,38	30,30	31,46	31,18
11-01-2023	1.138.626	-5,34%	32,12	30,36	32,32	30,48
10-01-2023	555.077	0,06%	32,00	31,72	32,72	32,20
09-01-2023	614.233	0,69%	31,92	31,92	33,06	32,18
06-01-2023	505.879	2,37%	31,36	30,98	32,04	31,96
05-01-2023	608.460	1,69%	31,04	30,52	31,46	31,22
04-01-2023	685.627	-5,07%	32,22	30,46	32,22	30,70
03-01-2023	607.115	-3,86%	33,54	32,28	33,54	32,34
02-01-2023	149.598	0,66%	33,46	33,36	33,90	33,64
30-12-2022	237.812	-1,07%	33,76	33,26	34,00	33,42
29-12-2022	187.952	0,84%	33,28	33,10	33,78	33,78
28-12-2022	290.723	-1,88%	34,04	32,92	34,16	33,50
27-12-2022	124.340	-0,70%	34,64	33,96	34,84	34,14
23-12-2022	134.147	0,94%	34,04	33,94	34,42	34,38
22-12-2022	218.144	-1,45%	34,60	34,04	34,86	34,06
21-12-2022	383.814	-0,35%	34,74	34,04	34,86	34,56
20-12-2022	313.095	0,35%	34,26	33,54	34,96	34,68
19-12-2022	249.862	-0,52%	34,48	34,40	35,08	34,56
16-12-2022	839.632	-1,42%	35,26	34,30	35,64	34,74
15-12-2022	513.642	-2,38%	35,74	35,22	36,04	35,24
14-12-2022	375.586	-1,69%	36,64	35,76	36,96	36,10
13-12-2022	379.382	0,66%	36,46	36,30	37,14	36,72
12-12-2022	318.784	-2,82%	37,42	36,38	37,42	36,48
09-12-2022	298.965	1,41%	37,00	36,68	37,76	37,54
08-12-2022	359.524	1,87%	36,54	36,28	37,60	37,02