OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-12-2022	731.229	-8,23%	38,98	36,30	39,10	36,34
06-12-2022	434.166	1,75%	38,80	38,46	39,64	39,60
05-12-2022	261.534	-0,15%	38,50	38,30	39,52	38,92
02-12-2022	507.633	-2,16%	39,72	38,16	39,94	38,98
01-12-2022	348.701	-1,82%	40,22	39,64	40,44	39,84
30-11-2022	2.210.619	1,60%	40,10	39,80	40,58	40,58
29-11-2022	444.059	-0,45%	40,20	38,88	40,20	39,94
28-11-2022	405.365	0,60%	39,70	39,28	40,16	40,12
25-11-2022	407.310	2,41%	38,98	38,94	40,38	39,88
24-11-2022	315.797	2,42%	38,26	38,26	38,96	38,94
23-11-2022	474.973	0,85%	37,04	37,04	38,86	38,02
22-11-2022	562.426	5,96%	35,82	35,70	38,04	37,70
21-11-2022	351.267	0,17%	35,50	34,90	35,94	35,58
18-11-2022	263.587	0,51%	35,50	35,00	35,80	35,52
17-11-2022	352.167	-2,97%	36,36	34,80	36,58	35,34
16-11-2022	518.599	0,22%	36,20	35,88	36,84	36,42
15-11-2022	578.554	1,34%	36,12	35,98	37,42	36,34
14-11-2022	468.018	-2,40%	36,50	35,42	36,78	35,86
11-11-2022	568.931	-0,16%	36,80	36,42	37,72	36,74
10-11-2022	436.763	-0,81%	37,00	35,76	37,72	36,80
09-11-2022	644.723	1,09%	36,72	36,54	37,56	37,10
08-11-2022	644.104	-1,56%	37,10	36,60	37,70	36,70
07-11-2022	969.500	-5,62%	38,70	36,36	38,70	37,28
04-11-2022	613.537	1,23%	39,44	38,80	40,80	39,50
03-11-2022	678.648	-0,15%	38,92	37,18	39,32	39,02
02-11-2022	1.203.036	1,03%	38,60	38,08	39,52	39,08
01-11-2022	421.239	-0,10%	39,10	38,04	39,12	38,68
31-10-2022	560.468	2,11%	38,36	37,96	38,82	38,72
28-10-2022	369.769	-1,35%	38,08	37,74	38,92	37,92
27-10-2022	392.149	-1,23%	39,00	37,68	39,60	38,44
26-10-2022	513.465	1,46%	38,76	38,24	39,34	38,92
25-10-2022	537.349	-0,43%	42,28	41,50	42,72	41,90
24-10-2022	454.589	-0,71%	42,50	42,08	42,78	42,08
21-10-2022	460.472	-1,49%	42,70	42,02	43,18	42,38
20-10-2022	455.036	3,96%	41,38	41,32	43,34	43,02
19-10-2022	330.254	1,17%	40,98	40,62	42,06	41,38
18-10-2022	463.822	0,20%	41,06	40,56	41,52	40,90
17-10-2022	405.533	0,54%	40,86	40,48	41,96	40,82
14-10-2022	693.052	-5,98%	43,90	40,60	44,40	40,60
13-10-2022	415.083	2,42%	41,94	41,64	43,18	43,18
12-10-2022	589.633	-0,85%	41,26	40,12	42,86	42,16
11-10-2022	348.598	-1,44%	43,00	42,22	43,06	42,52
10-10-2022	418.273	1,55%	42,06	42,06	43,78	43,14
07-10-2022	542.692	2,36%	41,72	41,62	42,48	42,48
06-10-2022	391.123	-0,24%	42,00	40,90	42,10	41,50
05-10-2022	365.996	0,68%	41,04	40,72	41,68	41,60
04-10-2022	541.018	4,61%	40,44	40,32	41,54	41,32
03-10-2022	455.372	5,17%	37,34	37,22	39,52	39,50
30-09-2022	376.697	1,51%	37,20	36,64	37,90	37,56
29-09-2022	545.862	0,27%	36,82	36,48	38,26	37,00
28-09-2022	501.795	1,54%	36,10	35,20	37,36	36,90
27-09-2022	367.391	1,74%	35,46	35,18	36,50	36,34
26-09-2022	324.027	1,25%	34,88	34,40	35,98	35,72
23-09-2022	447.595	-7,06%	37,94	35,14	38,04	35,28
22-09-2022	349.581	-0,63%	37,98	37,32	38,60	37,96
21-09-2022	485.356	1,81%	37,50	37,48	39,00	38,20
20-09-2022	403.948	-0,05%	37,12	37,08	38,10	37,52
19-09-2022	246.541	0,86%	37,26	36,12	37,70	37,54
16-09-2022	1.829.876	-2,92%	38,08	36,80	38,08	37,22
15-09-2022	401.233	-1,19%	38,92	38,24	39,66	38,34
14-09-2022	485.942	2,54%	37,86	37,52	38,98	38,80
13-09-2022	523.282	2,00%	37,24	37,00	38,14	37,84
12-09-2022	426.237	-2,47%	38,00	37,02	38,68	37,10
09-09-2022	465.200	4,68%	36,28	36,28	38,04	38,04
08-09-2022	513.538	-1,14%	36,80	35,46	37,16	36,34
07-09-2022	341.934	-1,24%	37,22	36,20	37,58	36,76
06-09-2022	278.629	-0,43%	37,34	36,96	37,90	37,22
05-09-2022	338.700	1,36%	37,02	36,68	38,02	37,38
02-09-2022	302.086	1,71%	36,44	35,88	37,24	36,88
01-09-2022	536.925	-3,15%	37,30	35,90	37,80	36,26
31-08-2022	805.495	-1,63%	38,42	37,14	38,70	37,44
30-08-2022	798.137	-8,25%	41,52	38,02	41,64	38,06
29-08-2022	287.859	0,39%	41,14	40,08	41,68	41,48
26-08-2022	572.464	0,78%	40,72	40,16	41,78	41,32
25-08-2022	899.150	5,13%	39,28	39,28	41,06	41,00
24-08-2022	569.714	1,25%	38,54	38,38	39,10	39,00
23-08-2022	382.413	2,83%	37,50	37,30	38,52	38,52
22-08-2022	290.808	0,16%	37,04	36,98	37,84	37,46
19-08-2022	362.478	-1,32%	37,90	36,70	38,08	37,40
18-08-2022	340.223	-0,26%	38,00	37,78	38,86	37,90
17-08-2022	375.943	2,70%	37,14	37,14	38,06	38,00
16-08-2022	432.148	0,00%	37,00	36,66	37,20	37,00
15-08-2022	278.034	0,76%	36,96	36,66	37,12	37,00
12-08-2022	372.823	1,16%	36,36	36,36	37,00	36,72