O-I Glass Inc (OI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	294.710	1,19%	21,87	21,8195	22,24	22,14
19/05/2023	278.132	1,53%	21,88	21,59	22,20	21,88
18/05/2023	350.913	0,33%	21,33	20,985	21,625	21,55
17/05/2023	390.604	2,68%	21,14	21,02	21,66	21,48
16/05/2023	306.913	-0,99%	21,00	20,79	21,14	20,92
15/05/2023	253.839	0,81%	21,16	20,92	21,19	21,13
12/05/2023	255.383	0,34%	20,97	20,685	21,145	20,96
11/05/2023	246.062	-0,29%	20,92	20,66	20,945	20,89
10/05/2023	449.715	-1,78%	21,53	20,79	21,5493	20,95
09/05/2023	276.265	-0,84%	21,46	21,2359	21,48	21,33
08/05/2023	264.927	-1,10%	21,76	21,27	21,805	21,51
05/05/2023	373.537	2,02%	21,56	21,25	21,92	21,75
04/05/2023	311.097	-0,93%	21,56	21,17	21,63	21,32
03/05/2023	429.398	-2,67%	22,21	21,47	22,25	21,52
02/05/2023	319.301	-1,60%	22,22	21,49	22,215	22,11
01/05/2023	366.650	0,00%	22,59	22,44	22,99	22,47
28/04/2023	360.977	-0,80%	22,66	22,29	22,67	22,47
27/04/2023	680.188	7,14%	21,74	21,77	22,79	22,65
26/04/2023	1.519.905	0,48%	23,08	21,06	23,08	21,15
25/04/2023	650.808	-1,73%	20,82	20,6901	21,215	21,05
24/04/2023	518.631	-0,65%	21,58	21,345	21,86	21,42
21/04/2023	436.059	-1,46%	21,67	21,29	21,80	21,56
20/04/2023	407.558	-1,97%	22,51	21,81	22,635	21,88
19/04/2023	702.444	1,27%	21,91	21,79	22,42	22,32
18/04/2023	546.056	-2,26%	22,485	21,74	22,56	22,04
17/04/2023	194.216	0,31%	22,64	22,15	22,76	22,55
14/04/2023	706.839	-0,75%	22,64	22,36	22,965	22,48
13/04/2023	336.503	0,22%	22,66	22,32	22,85	22,65
12/04/2023	326.957	0,04%	22,59	22,28	22,80	22,60
11/04/2023	368.505	2,59%	22,25	22,30	22,72	22,59
10/04/2023	508.408	-0,27%	22,10	21,94	22,53	22,02
06/04/2023	425.154	-1,95%	22,46	21,975	22,555	22,08
05/04/2023	328.990	0,27%	22,64	22,095	22,785	22,52
04/04/2023	585.691	-2,09%	22,82	22,025	22,82	22,46
03/04/2023	361.860	1,01%	22,64	22,42	23,05	22,94
31/03/2023	386.455	0,71%	22,74	22,465	22,889	22,71
30/03/2023	417.060	3,30%	22,03	22,01	22,55	22,55
29/03/2023	456.697	-0,32%	22,34	21,79	22,35	21,83
28/03/2023	227.071	0,83%	21,56	21,53	22,08	21,90
27/03/2023	310.341	2,45%	21,26	21,22	21,82	21,72
24/03/2023	272.953	-0,47%	20,80	20,74	21,235	21,20
23/03/2023	239.543	-1,57%	21,77	21,145	21,96	21,30
22/03/2023	258.693	-1,46%	21,93	21,61	22,24	21,64
21/03/2023	740.434	1,11%	21,96	21,775	22,48	21,96
20/03/2023	305.085	3,48%	21,42	21,24	22,02	21,72
17/03/2023	675.185	-3,49%	21,64	20,98	21,83	20,99
16/03/2023	587.879	3,08%	20,65	20,64	21,905	21,75
15/03/2023	739.777	-1,45%	20,62	20,6006	21,14	21,10
14/03/2023	362.154	2,64%	21,43	21,16	21,85	21,41
13/03/2023	855.383	-1,46%	20,675	20,47	21,085	20,86
10/03/2023	470.165	-3,60%	21,73	21,03	21,89	21,17
09/03/2023	774.078	-3,30%	22,74	21,91	22,90	21,96
08/03/2023	343.942	0,09%	22,70	22,28	22,755	22,71
07/03/2023	623.107	0,18%	22,65	22,495	22,81	22,69
06/03/2023	324.272	-3,37%	23,00	22,5602	23,14	22,65
03/03/2023	292.189	0,82%	23,215	22,86	23,495	23,44
02/03/2023	711.799	4,26%	22,395	22,315	23,50	23,25
01/03/2023	353.359	0,36%	22,205	21,965	22,44	22,30
28/02/2023	830.747	0,59%	22,165	22,065	22,535	22,22
27/02/2023	285.221	0,87%	22,205	21,985	22,265	22,09
24/02/2023	1.291.608	1,02%	21,38	21,30	21,975	21,90
23/02/2023	1.005.891	0,56%	21,77	21,275	21,89	21,68
22/02/2023	557.699	0,33%	21,64	21,23	21,775	21,56
21/02/2023	219.478	-2,36%	21,78	21,46	21,89	21,49
20/02/2023	216.216	-0,59%	22,36	21,88	22,29	22,01
17/02/2023	216.216	-0,59%	22,36	21,88	22,29	22,01
16/02/2023	221.070	-0,72%	21,885	21,83	22,4279	22,14
15/02/2023	252.535	1,78%	21,84	21,66	22,36	22,30
14/02/2023	314.966	0,18%	21,68	21,68	22,2175	21,91
13/02/2023	370.294	0,55%	21,835	21,63	22,19	21,87
10/02/2023	383.964	-1,32%	21,93	21,52	22,07	21,75
09/02/2023	575.467	-0,77%	22,34	21,925	22,42	22,04
08/02/2023	640.350	-0,40%	22,08	21,845	22,335	22,21
07/02/2023	660.505	-1,46%	22,62	21,95	22,68	22,30
06/02/2023	712.082	-1,82%	22,89	22,275	23,04	22,63
03/02/2023	907.674	1,99%	22,63	22,53	23,52	23,05
02/02/2023	1.291.672	4,49%	22,38	22,13	23,24	22,60
01/02/2023	2.169.968	12,47%	21,10	20,26	22,34	21,65
31/01/2023	481.583	2,61%	18,99	18,89	19,26	19,25
30/01/2023	475.337	-0,58%	18,795	18,62	19,04	18,76
27/01/2023	320.780	-0,89%	18,87	18,83	19,23	18,87
26/01/2023	679.522	1,12%	19,09	18,785	19,48	19,04
25/01/2023	174.104	0,37%	18,55	18,45	18,915	18,83
24/01/2023	241.998	-0,95%	18,87	18,71	19,01	18,76
23/01/2023	231.078	0,11%	18,96	18,80	19,1186	18,94
20/01/2023	271.949	1,61%	18,79	18,585	19,13	18,92
19/01/2023	370.859	0,81%	18,44	18,28	18,85	18,62
18/01/2023	634.329	-2,53%	19,02	18,47	19,05	18,47
17/01/2023	392.686	-2,82%	19,48	18,85	19,46	18,95
16/01/2023	366.298	-0,15%	19,38	19,31	19,65	19,50
13/01/2023	366.298	-0,15%	19,38	19,31	19,65	19,50
12/01/2023	387.081	2,79%	19,19	19,10	19,57	19,53
11/01/2023	614.359	-3,75%	19,455	18,975	19,85	19,00
10/01/2023	616.941	2,49%	19,32	19,20	19,81	19,74
09/01/2023	833.307	1,74%	19,61	19,07	19,91	19,26
06/01/2023	934.271	-2,42%	19,525	18,74	19,75	18,93
05/01/2023	1.731.564	8,87%	18,09	17,93	19,58	19,40
04/01/2023	1.146.490	7,61%	17,00	16,835	18,04	17,82
03/01/2023	584.609	-0,06%	16,79	16,43	16,87	16,56
02/01/2023	304.771	-0,90%	16,54	16,41	16,685	16,57