O-I Glass Inc (OI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,13%	13,57	13,2499	13,795	13,29
17/05/2024	815.729	-3,13%	13,57	13,2499	13,795	13,29
16/05/2024	631.805	0,44%	13,57	13,4694	13,79	13,72
15/05/2024	680.887	-1,97%	14,14	13,51	14,15	13,665
14/05/2024	1.239.919	2,27%	13,835	13,65	14,00	13,94
13/05/2024	739.263	1,11%	13,60	13,50	13,905	13,63
10/05/2024	425.683	0,22%	13,38	13,195	13,49	13,48
09/05/2024	324.903	0,37%	13,50	13,36	13,53	13,45
08/05/2024	442.092	0,08%	13,42	13,35	13,54	13,40
07/05/2024	943.817	0,23%	13,42	13,35	13,88	13,39
06/05/2024	580.399	1,44%	13,24	13,24	13,68	13,36
03/05/2024	652.907	0,61%	13,385	13,14	13,67	13,17
02/05/2024	1.380.472	4,05%	13,26	12,56	13,195	13,09
01/05/2024	4.231.121	-15,91%	13,26	12,405	13,65	12,58
30/04/2024	910.618	-4,47%	15,49	14,925	15,62	14,96
29/04/2024	931.300	3,92%	15,17	15,1516	15,715	15,66
26/04/2024	395.144	1,48%	14,83	14,835	15,34	15,07
25/04/2024	458.112	-0,27%	14,94	14,61	15,08	14,85
24/04/2024	602.887	0,27%	14,80	14,555	14,97	14,89
23/04/2024	369.116	0,27%	14,65	14,735	15,00	14,85
22/04/2024	526.063	1,65%	14,65	14,44	14,865	14,81
19/04/2024	1.019.166	-5,51%	14,80	14,14	14,8294	14,57
18/04/2024	337.699	2,19%	15,18	15,06	15,465	15,42
17/04/2024	506.868	-0,59%	15,35	15,10	15,565	15,09
16/04/2024	868.664	-0,85%	15,55	15,025	15,37	15,18
15/04/2024	426.594	0,07%	15,55	15,225	15,745	15,31
12/04/2024	875.652	-3,59%	15,63	15,255	15,905	15,30
11/04/2024	533.234	-1,43%	15,63	15,7225	16,16	15,87
10/04/2024	737.727	0,31%	15,63	15,52	16,185	16,10
09/04/2024	410.380	3,48%	15,585	15,58	16,07	16,05
08/04/2024	519.224	-1,15%	15,725	15,415	15,88	15,51
05/04/2024	948.850	-2,49%	16,00	15,52	16,10	15,69
04/04/2024	714.485	-6,73%	17,205	16,035	17,23	16,09
03/04/2024	890.733	1,65%	16,955	16,96	17,58	17,25
02/04/2024	863.339	1,25%	16,585	16,48	16,975	16,97
01/04/2024	590.685	1,03%	16,685	16,60	17,01	16,76
28/03/2024	698.772	2,47%	16,24	16,24	16,745	16,59
27/03/2024	361.378	3,72%	15,75	15,735	16,19	16,19
26/03/2024	306.292	0,39%	15,66	15,485	15,73	15,61
25/03/2024	294.134	1,37%	15,45	15,478	15,925	15,55
22/03/2024	280.855	-1,92%	15,68	15,32	15,685	15,34
21/03/2024	326.495	1,16%	15,57	15,4842	15,70	15,64
20/03/2024	371.111	1,85%	15,09	15,02	15,58	15,46
19/03/2024	368.787	0,33%	15,18	15,11	15,47	15,18
18/03/2024	446.308	-2,76%	15,47	15,07	15,56	15,13
15/03/2024	598.385	2,03%	15,58	15,1301	15,65	15,56
14/03/2024	670.105	-2,56%	15,58	15,09	15,63	15,259
13/03/2024	593.338	-2,37%	16,06	15,64	16,33	15,66
12/03/2024	468.601	-3,20%	16,73	15,985	16,7282	16,04
11/03/2024	437.988	1,97%	16,165	16,05	16,74	16,57
08/03/2024	522.457	-3,73%	16,33	16,24	17,12	16,25
07/03/2024	639.868	4,20%	16,33	16,43	16,97	16,88
06/03/2024	656.256	-3,74%	16,77	16,18	16,915	16,20
05/03/2024	337.877	0,00%	17,24	16,73	17,165	16,83
04/03/2024	852.554	-2,21%	17,24	16,77	17,3536	16,83
01/03/2024	444.894	1,71%	17,00	16,86	17,30	17,21
29/02/2024	465.025	2,42%	16,74	16,67	17,13	16,92
28/02/2024	352.875	-3,28%	16,81	16,535	17,11	16,52
27/02/2024	1.346.036	-1,04%	17,47	16,88	17,52	17,08
26/02/2024	453.255	0,06%	17,09	17,05	17,345	17,26
23/02/2024	559.286	0,82%	17,12	16,9901	17,3302	17,25
22/02/2024	541.125	0,47%	16,93	16,88	17,275	17,11
21/02/2024	574.043	3,46%	16,46	16,41	17,05	17,03
20/02/2024	739.872	2,24%	16,73	15,80	16,545	16,46
19/02/2024	476.155	0,00%	16,73	16,05	16,73	16,10
16/02/2024	476.155	-1,35%	16,73	16,05	16,73	16,10
15/02/2024	625.706	3,31%	16,49	16,345	16,865	16,86
14/02/2024	587.857	0,43%	16,37	15,935	16,56	16,32
13/02/2024	1.280.510	-3,27%	16,26	16,10	16,56	16,25
12/02/2024	1.352.338	8,25%	15,63	15,565	16,82	16,80
09/02/2024	882.829	-3,66%	16,205	15,4825	15,935	15,52
08/02/2024	3.077.427	-1,71%	16,205	15,49	16,365	16,11
07/02/2024	1.940.432	14,06%	15,82	15,185	16,41	16,39
06/02/2024	1.205.971	-0,97%	14,74	14,02	14,60	14,37
05/02/2024	802.333	-3,27%	14,74	14,305	14,7929	14,51
02/02/2024	676.999	0,47%	14,71	14,64	15,155	15,00
01/02/2024	1.933.907	2,54%	15,08	14,51	14,955	14,93
31/01/2024	1.968.913	-3,51%	15,08	14,495	15,14	14,56
30/01/2024	559.159	-0,66%	15,01	14,93	15,34	15,09
29/01/2024	680.345	-0,85%	15,20	14,93	15,50	15,19
26/01/2024	520.783	1,86%	15,18	15,125	15,50	15,32
25/01/2024	347.163	1,55%	15,11	14,83	15,105	15,04
24/01/2024	468.186	-1,07%	15,11	14,72	15,16	14,81
23/01/2024	647.911	0,34%	15,20	14,845	15,26	14,97
22/01/2024	665.973	-0,53%	15,02	14,93	15,305	14,92
19/01/2024	466.617	2,18%	14,78	14,51	15,08	15,00
18/01/2024	514.515	0,07%	14,73	14,455	14,73	14,68
17/01/2024	603.834	-4,43%	15,49	14,66	15,175	14,67
16/01/2024	353.718	-0,26%	15,49	15,275	15,49	15,35
15/01/2024	270.571	-1,72%	15,48	15,38	15,845	15,39
12/01/2024	270.571	-1,72%	15,48	15,38	15,845	15,39
11/01/2024	378.174	0,06%	15,48	15,41	15,7343	15,66
10/01/2024	308.026	0,77%	15,48	15,46	15,705	15,65
09/01/2024	664.840	-2,20%	15,22	15,39	15,62	15,53
08/01/2024	442.269	2,39%	15,22	15,42	15,88	15,88
05/01/2024	635.635	1,51%	15,22	15,2056	15,725	15,51
04/01/2024	618.344	0,53%	15,25	15,16	15,53	15,28
03/01/2024	1.091.742	-6,29%	15,58	15,205	16,0294	15,20
02/01/2024	394.412	-0,98%	16,54	16,10	16,585	16,22
29/12/2023	363.077	-1,62%	16,54	16,285	16,6299	16,38