OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	461.337	-0,26%	23,28	23,09	23,38	23,09
18/05/2023	541.511	1,94%	22,85	22,85	23,44	23,15
17/05/2023	456.552	-0,61%	22,79	22,55	22,83	22,71
16/05/2023	526.797	-0,09%	22,80	22,61	23,01	22,85
15/05/2023	605.259	1,87%	22,45	22,34	22,97	22,87
12/05/2023	405.777	0,85%	22,38	22,25	22,67	22,45
11/05/2023	547.207	-1,02%	22,49	22,07	22,72	22,26
10/05/2023	954.464	-1,75%	22,70	21,87	22,75	22,49
09/05/2023	1.076.625	-2,76%	22,30	21,86	23,15	22,89
08/05/2023	508.919	-0,51%	23,65	23,12	23,65	23,54
05/05/2023	484.474	1,94%	23,25	23,17	23,85	23,66
04/05/2023	515.035	-4,29%	23,95	23,16	24,29	23,21
03/05/2023	539.514	2,06%	23,91	23,88	24,33	24,25
02/05/2023	601.992	-0,54%	24,00	23,69	24,27	23,76
01/05/2023	709.350	-0,33%	23,67	23,09	23,89	23,89
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