O-I Glass Inc (OI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	437.962	0,90%	15,505	15,32	15,8762	15,71
06-10-2023	519.748	-1,89%	16,25	15,38	15,89	15,57
05-10-2023	1.087.730	-2,52%	16,13	15,64	16,33	15,87
04-10-2023	781.936	1,50%	16,35	15,865	16,4199	16,28
03-10-2023	1.200.577	-3,32%	16,62	15,975	16,42	16,04
02-10-2023	574.206	-0,84%	17,25	16,43	16,75	16,59
29-09-2023	557.781	-1,88%	17,25	16,69	17,33	16,73
28-09-2023	650.173	0,59%	16,94	16,93	17,20	17,05
27-09-2023	405.836	0,00%	17,125	16,92	17,18	16,95
26-09-2023	342.032	-1,97%	17,20	16,94	17,32	16,95
25-09-2023	534.689	0,58%	17,125	17,07	17,50	17,29
22-09-2023	468.755	-3,32%	17,84	17,19	17,875	17,19
21-09-2023	483.286	-2,04%	18,315	17,70	18,065	17,78
20-09-2023	404.189	-0,38%	18,315	18,13	18,50	18,15
19-09-2023	940.756	1,50%	18,05	17,935	18,2375	18,22
18-09-2023	337.640	-1,97%	18,37	17,94	18,325	17,95
15-09-2023	813.479	-0,33%	18,24	17,98	18,345	18,31
14-09-2023	980.597	1,94%	18,29	18,33	18,699	18,37
13-09-2023	832.249	-2,86%	18,29	17,895	18,445	18,02
12-09-2023	486.481	0,38%	18,38	18,30	18,66	18,55
11-09-2023	350.706	-0,81%	18,77	18,425	19,04	18,48
08-09-2023	432.271	-1,38%	19,305	18,58	18,84	18,63
07-09-2023	553.931	-2,07%	19,67	18,82	19,32	18,89
06-09-2023	287.242	-0,92%	19,67	19,27	19,89	19,29
05-09-2023	318.673	-3,99%	19,84	19,2347	19,81	19,47
04-09-2023	315.129	2,12%	20,14	20,01	20,29	20,28
01-09-2023	315.129	2,12%	20,14	20,01	20,29	20,28
31-08-2023	176.431	-0,15%	19,78	19,69	19,985	19,86
30-08-2023	260.483	0,46%	19,72	19,69	19,89	19,89
29-08-2023	185.491	1,59%	19,66	19,545	19,835	19,80
28-08-2023	220.201	0,15%	19,56	19,44	19,80	19,49
25-08-2023	177.106	0,67%	19,50	19,08	19,57	19,46
24-08-2023	253.928	-1,02%	19,35	19,305	19,72	19,33
23-08-2023	197.273	1,24%	19,16	19,1525	19,65	19,53
22-08-2023	352.895	1,31%	19,23	18,97	19,425	19,29
21-08-2023	810.341	-0,89%	19,22	18,89	19,265	19,04
18-08-2023	395.620	0,05%	18,95	18,95	19,31	19,21
17-08-2023	522.920	-0,52%	19,355	18,94	19,64	19,20
16-08-2023	371.865	0,10%	19,43	19,23	19,57	19,30
15-08-2023	388.644	-2,77%	19,67	19,1415	19,66	19,28
14-08-2023	460.605	-0,60%	19,80	19,51	19,86	19,83
11-08-2023	214.747	-1,38%	20,16	19,69	20,12	19,95
10-08-2023	203.731	1,40%	19,965	19,87	20,26	20,23
09-08-2023	286.134	-0,99%	20,30	19,82	20,31	19,95
08-08-2023	306.642	0,85%	19,615	19,3871	20,25	20,15
07-08-2023	586.191	2,15%	19,51	19,48	20,10	19,98
04-08-2023	751.348	-5,64%	20,57	19,52	20,73	19,56
03-08-2023	729.046	3,68%	19,895	19,86	20,86	20,735
02-08-2023	1.758.757	-10,83%	21,92	19,495	21,97	20,00
01-08-2023	556.915	-2,31%	22,52	22,32	22,71	22,43
31-07-2023	333.139	-1,16%	23,35	22,88	23,40	22,96
28-07-2023	231.493	0,65%	23,37	23,0825	23,44	23,23
27-07-2023	312.778	0,57%	23,12	22,96	23,49	23,08
26-07-2023	399.267	-1,76%	23,295	22,81	23,42	22,95
25-07-2023	291.978	1,83%	22,82	22,87	23,57	23,36
24-07-2023	231.427	-0,22%	22,97	22,74	23,105	22,94
21-07-2023	269.804	-0,30%	23,11	22,87	23,23	22,99
20-07-2023	236.615	-1,24%	23,31	22,765	23,37	23,06
19-07-2023	325.299	0,69%	23,13	22,97	23,3599	23,35
18-07-2023	342.911	1,98%	22,74	22,7053	23,395	23,19
17-07-2023	249.324	0,27%	22,54	22,4781	22,80	22,74
14-07-2023	323.220	0,40%	22,48	22,275	22,705	22,68
13-07-2023	388.186	1,85%	22,18	22,13	22,66	22,59
12-07-2023	295.609	1,88%	21,26	21,94	22,28	22,18
11-07-2023	402.656	2,64%	21,62	21,10	21,8125	21,77
10-07-2023	286.490	-0,98%	21,62	21,10	21,54	21,21
07-07-2023	292.578	2,20%	21,62	20,565	21,66	21,42
06-07-2023	259.199	-0,99%	21,62	20,565	21,03	20,96
05-07-2023	324.354	-3,38%	21,62	21,13	21,67	21,17
04-07-2023	195.280	2,72%	21,36	21,38	21,98	21,91
03-07-2023	195.280	2,72%	21,36	21,38	21,98	21,91
30-06-2023	514.367	1,52%	21,145	21,005	21,45	21,33
29-06-2023	302.408	1,79%	20,52	20,53	21,08	21,01
28-06-2023	309.763	-0,24%	20,52	20,41	20,715	20,64
27-06-2023	403.675	1,42%	20,32	20,26	21,00	20,69
26-06-2023	507.707	1,19%	20,58	20,32	20,66	20,40
23-06-2023	689.835	-4,07%	20,58	20,155	21,01	20,165
22-06-2023	362.859	0,82%	20,865	20,46	21,105	21,02
21-06-2023	305.952	0,19%	20,60	20,52	21,00	20,85
20-06-2023	375.668	-0,62%	20,72	20,53	20,99	20,81
19-06-2023	638.208	-0,81%	20,72	20,64	21,72	20,94
16-06-2023	638.208	-0,81%	20,72	20,64	21,72	20,94
15-06-2023	338.145	1,20%	20,72	20,595	21,13	21,11
14-06-2023	650.725	-2,71%	21,18	19,95	21,57	20,86
13-06-2023	406.748	1,37%	21,18	21,17	21,73	21,44
12-06-2023	486.074	1,29%	20,76	20,61	21,20	21,15
09-06-2023	441.473	-2,52%	21,265	20,46	21,47	20,88
08-06-2023	804.782	-4,25%	22,285	21,35	22,285	21,42
07-06-2023	539.191	1,82%	22,15	22,015	22,735	22,37
06-06-2023	304.482	1,57%	21,64	21,64	22,11	21,97
05-06-2023	456.150	-1,64%	21,85	20,99	21,87	21,63
02-06-2023	381.605	5,52%	21,09	21,31	22,01	21,99
01-06-2023	250.575	0,58%	20,72	20,665	21,0999	20,84
31-05-2023	313.654	-2,10%	21,76	21,325	21,88	20,72
30-05-2023	313.654	-2,10%	21,76	21,325	21,88	21,44
29-05-2023	297.460	0,69%	21,62	21,68	22,10	21,90
26-05-2023	297.460	0,69%	21,62	21,68	22,10	21,90
25-05-2023	235.366	0,65%	21,50	21,31	21,745	21,75
24-05-2023	267.364	-2,13%	22,01	21,47	21,945	21,61
23-05-2023	349.818	-0,27%	22,01	21,78	22,47	22,08