O-I Glass Inc (OI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
639.036 |
-1,94%
|
6,13
|
6,015
|
6,17
|
6,07
|
| 22/09/2026 |
828.408 |
1,64%
|
6,27
|
6,09
|
6,27
|
6,19
|
| 21/09/2026 |
887.615 |
0,33%
|
6,17
|
6,05
|
6,21
|
6,09
|
| 18/09/2026 |
3.555.789 |
-2,10%
|
6,17
|
6,07
|
6,195
|
6,07
|
| 17/09/2026 |
834.908 |
0,81%
|
6,24
|
6,16
|
6,36
|
6,20
|
| 16/09/2026 |
1.367.497 |
-3,00%
|
6,43
|
6,075
|
6,43
|
6,15
|
| 15/09/2026 |
628.513 |
-1,25%
|
6,42
|
6,315
|
6,475
|
6,34
|
| 14/09/2026 |
675.145 |
-1,68%
|
6,46
|
6,385
|
6,62
|
6,42
|
| 11/09/2026 |
888.399 |
-1,51%
|
6,76
|
6,50
|
6,78
|
6,53
|
| 10/09/2026 |
619.568 |
0,00%
|
6,52
|
6,46
|
6,665
|
6,63
|
| 09/09/2026 |
1.127.649 |
-1,78%
|
6,74
|
6,445
|
6,75
|
6,63
|
| 08/09/2026 |
542.416 |
-5,46%
|
7,02
|
6,73
|
7,02
|
6,75
|
| 04/09/2026 |
558.444 |
1,56%
|
7,00
|
6,95
|
7,18
|
7,14
|
| 03/09/2026 |
654.514 |
-0,57%
|
7,22
|
6,885
|
7,22
|
7,03
|
| 02/09/2026 |
769.944 |
0,71%
|
7,09
|
6,95
|
7,30
|
7,07
|
| 01/09/2026 |
879.660 |
-3,44%
|
7,16
|
6,985
|
7,285
|
7,02
|
| 31/08/2026 |
912.641 |
-1,62%
|
7,26
|
7,22
|
7,35
|
7,27
|
| 28/08/2026 |
539.916 |
2,50%
|
7,28
|
7,13
|
7,47
|
7,39
|
| 27/08/2026 |
600.365 |
-3,09%
|
7,27
|
7,165
|
7,315
|
7,21
|
| 26/08/2026 |
485.483 |
-0,93%
|
7,54
|
7,395
|
7,63
|
7,44
|
| 25/08/2026 |
767.083 |
3,59%
|
7,35
|
7,17
|
7,55
|
7,51
|
| 24/08/2026 |
1.057.315 |
0,97%
|
7,33
|
7,18
|
7,565
|
7,25
|
| 21/08/2026 |
1.425.057 |
12,54%
|
6,83
|
6,74
|
7,19
|
7,18
|
| 20/08/2026 |
590.851 |
-3,04%
|
6,48
|
6,29
|
6,62
|
6,38
|
| 19/08/2026 |
613.153 |
3,46%
|
6,44
|
6,43
|
6,615
|
6,58
|
| 18/08/2026 |
604.939 |
-3,93%
|
6,66
|
6,35
|
6,66
|
6,36
|
| 17/08/2026 |
568.409 |
-2,50%
|
6,71
|
6,59
|
6,71
|
6,62
|
| 14/08/2026 |
630.378 |
-0,73%
|
6,77
|
6,685
|
6,86
|
6,79
|
| 13/08/2026 |
821.927 |
1,33%
|
6,62
|
6,62
|
6,98
|
6,84
|
| 12/08/2026 |
715.980 |
-5,59%
|
7,14
|
6,71
|
7,20
|
6,75
|
| 11/08/2026 |
595.094 |
2,14%
|
6,99
|
6,99
|
7,235
|
7,15
|
| 10/08/2026 |
710.238 |
-0,43%
|
6,92
|
6,83
|
7,01
|
7,00
|
| 07/08/2026 |
865.292 |
-0,99%
|
7,12
|
7,015
|
7,32
|
7,03
|
| 06/08/2026 |
962.576 |
-4,95%
|
7,42
|
7,08
|
7,46
|
7,10
|
| 05/08/2026 |
923.534 |
-1,45%
|
7,48
|
7,425
|
7,66
|
7,47
|
| 04/08/2026 |
955.772 |
1,74%
|
7,45
|
7,34
|
7,60
|
7,58
|
| 03/08/2026 |
940.497 |
4,20%
|
7,30
|
7,20
|
7,47
|
7,45
|
| 31/07/2026 |
922.655 |
-2,72%
|
7,18
|
7,005
|
7,34
|
7,15
|
| 30/07/2026 |
951.625 |
-4,55%
|
7,61
|
7,29
|
7,88
|
7,35
|
| 29/07/2026 |
1.666.052 |
-15,01%
|
7,75
|
7,19
|
7,87
|
7,70
|
| 28/07/2026 |
1.366.911 |
-1,52%
|
9,36
|
8,995
|
9,655
|
9,06
|
| 27/07/2026 |
681.682 |
1,32%
|
9,23
|
9,19
|
9,49
|
9,20
|
| 24/07/2026 |
505.783 |
1,57%
|
8,94
|
8,855
|
9,10
|
9,08
|
| 23/07/2026 |
918.203 |
-1,11%
|
8,88
|
8,765
|
9,04
|
8,94
|
| 22/07/2026 |
511.507 |
1,80%
|
8,96
|
8,885
|
9,185
|
9,04
|
| 21/07/2026 |
819.246 |
-0,45%
|
9,04
|
8,805
|
9,08
|
8,88
|
| 20/07/2026 |
568.343 |
-1,98%
|
9,15
|
8,92
|
9,15
|
8,92
|
| 17/07/2026 |
850.415 |
-5,21%
|
9,51
|
9,015
|
9,665
|
9,10
|
| 16/07/2026 |
776.847 |
2,24%
|
9,53
|
9,50
|
9,94
|
9,60
|
| 15/07/2026 |
1.354.270 |
11,12%
|
8,42
|
8,42
|
9,42
|
9,39
|
| 14/07/2026 |
1.706.433 |
-11,98%
|
9,20
|
8,305
|
9,23
|
8,45
|
| 13/07/2026 |
603.328 |
-0,83%
|
9,75
|
9,42
|
9,92
|
9,60
|
| 10/07/2026 |
551.412 |
4,09%
|
9,44
|
9,37
|
9,755
|
9,68
|
| 09/07/2026 |
441.466 |
-2,31%
|
9,38
|
9,19
|
9,42
|
9,30
|
| 08/07/2026 |
655.980 |
-3,55%
|
9,71
|
9,12
|
9,71
|
9,52
|
| 07/07/2026 |
474.021 |
-1,69%
|
10,10
|
9,825
|
10,11
|
9,87
|
| 06/07/2026 |
452.901 |
2,55%
|
9,89
|
9,68
|
10,055
|
10,04
|
| 02/07/2026 |
633.714 |
2,09%
|
9,63
|
9,62
|
9,79
|
9,79
|
| 01/07/2026 |
709.279 |
-0,42%
|
9,64
|
9,49
|
9,81
|
9,59
|
| 30/06/2026 |
599.474 |
0,42%
|
9,64
|
9,46
|
9,72
|
9,63
|
| 29/06/2026 |
760.994 |
-1,24%
|
9,53
|
9,365
|
9,635
|
9,59
|
| 26/06/2026 |
3.034.814 |
3,30%
|
9,33
|
9,33
|
9,73
|
9,71
|
| 25/06/2026 |
518.756 |
-1,78%
|
9,69
|
9,345
|
9,815
|
9,40
|
| 24/06/2026 |
607.876 |
5,28%
|
9,22
|
9,21
|
9,60
|
9,57
|
| 23/06/2026 |
882.217 |
-0,33%
|
9,05
|
9,04
|
9,335
|
9,09
|
| 22/06/2026 |
734.453 |
-1,19%
|
9,11
|
9,00
|
9,26
|
9,12
|
| 18/06/2026 |
1.897.970 |
1,88%
|
9,16
|
9,155
|
9,445
|
9,23
|
| 17/06/2026 |
765.719 |
0,33%
|
9,02
|
9,02
|
9,465
|
9,06
|
| 16/06/2026 |
669.513 |
0,44%
|
9,08
|
8,995
|
9,30
|
9,03
|
| 15/06/2026 |
508.481 |
-1,96%
|
9,39
|
8,965
|
9,67
|
8,99
|
| 12/06/2026 |
505.151 |
1,33%
|
9,18
|
9,00
|
9,28
|
9,17
|
| 11/06/2026 |
705.778 |
8,38%
|
8,44
|
8,44
|
9,065
|
9,05
|
| 10/06/2026 |
766.092 |
0,36%
|
8,40
|
8,09
|
8,655
|
8,35
|
| 09/06/2026 |
726.628 |
4,79%
|
8,06
|
8,06
|
8,415
|
8,32
|
| 08/06/2026 |
718.317 |
0,38%
|
7,85
|
7,75
|
8,00
|
7,94
|
| 05/06/2026 |
592.992 |
-1,49%
|
8,11
|
7,875
|
8,195
|
7,91
|
| 04/06/2026 |
741.342 |
0,75%
|
8,13
|
7,80
|
8,24
|
8,03
|
| 03/06/2026 |
592.604 |
-1,12%
|
7,95
|
7,94
|
8,08
|
7,97
|
| 02/06/2026 |
797.203 |
-2,07%
|
8,24
|
8,05
|
8,345
|
8,06
|
| 01/06/2026 |
835.651 |
-5,94%
|
8,54
|
8,19
|
8,56
|
8,23
|
| 29/05/2026 |
722.292 |
-3,95%
|
9,14
|
8,73
|
9,17
|
8,75
|
| 28/05/2026 |
411.902 |
-1,09%
|
9,08
|
8,97
|
9,19
|
9,11
|
| 27/05/2026 |
403.979 |
1,43%
|
9,19
|
9,11
|
9,355
|
9,21
|
| 26/05/2026 |
397.417 |
2,83%
|
8,93
|
8,93
|
9,10
|
9,08
|
| 22/05/2026 |
399.117 |
-2,00%
|
9,02
|
8,78
|
9,02
|
8,83
|
| 21/05/2026 |
403.811 |
0,78%
|
8,73
|
8,54
|
9,115
|
9,01
|
| 20/05/2026 |
784.157 |
3,95%
|
8,75
|
8,68
|
9,11
|
8,94
|
| 19/05/2026 |
827.366 |
2,99%
|
8,25
|
8,18
|
8,715
|
8,60
|
| 18/05/2026 |
534.555 |
0,00%
|
8,38
|
8,30
|
8,66
|
8,35
|
| 15/05/2026 |
483.418 |
-5,86%
|
8,75
|
8,30
|
8,75
|
8,35
|
| 14/05/2026 |
432.418 |
-1,22%
|
9,06
|
8,77
|
9,105
|
8,87
|
| 13/05/2026 |
594.371 |
2,28%
|
8,92
|
8,755
|
9,05
|
8,98
|
| 12/05/2026 |
494.870 |
-2,98%
|
9,02
|
8,77
|
9,02
|
8,78
|
| 11/05/2026 |
603.620 |
-2,58%
|
9,31
|
8,85
|
9,31
|
9,05
|
| 08/05/2026 |
439.177 |
3,11%
|
9,04
|
8,94
|
9,46
|
9,29
|
| 07/05/2026 |
557.653 |
-0,88%
|
9,19
|
8,97
|
9,36
|
9,01
|
| 06/05/2026 |
1.041.957 |
3,89%
|
9,03
|
9,03
|
9,37
|
9,09
|
| 05/05/2026 |
634.544 |
-3,42%
|
9,08
|
8,72
|
9,19
|
8,75
|
| 04/05/2026 |
824.168 |
-4,53%
|
9,78
|
9,00
|
9,90
|
9,06
|
| 01/05/2026 |
1.034.780 |
4,17%
|
9,17
|
8,915
|
9,53
|
9,49
|
