O-I Glass Inc (OI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	304.771	-0,90%	16,54	16,41	16,685	16,57
29/12/2022	277.923	1,27%	16,61	16,575	16,87	16,72
28/12/2022	394.727	-2,54%	16,92	16,51	16,955	16,51
27/12/2022	431.327	0,42%	16,82	16,67	17,00	16,94
23/12/2022	54.776	1,22%	16,44	16,31	16,63	16,6095
22/12/2022	363.004	-2,15%	16,62	16,12	16,6508	16,41
21/12/2022	294.466	0,12%	17,00	16,65	17,02	16,77
20/12/2022	487.788	2,57%	16,41	16,43	16,925	16,75
19/12/2022	269.948	1,56%	16,15	16,05	16,44	16,33
16/12/2022	285.324	-0,74%	16,075	15,93	16,22	16,08
15/12/2022	283.892	-2,12%	16,34	16,05	16,47	16,20
14/12/2022	407.564	1,66%	16,36	16,3475	17,00	16,55
13/12/2022	443.782	-1,27%	17,00	16,235	17,12	16,28
12/12/2022	574.573	2,49%	16,125	15,96	16,48	16,49
09/12/2022	283.969	-1,47%	16,28	16,065	16,405	16,09
08/12/2022	382.475	0,80%	16,44	16,18	16,60	16,33
07/12/2022	270.022	-0,55%	16,12	16,11	16,44	16,20
06/12/2022	2.043.414	0,56%	16,14	16,10	16,485	16,29
05/12/2022	1.868.960	-5,04%	16,55	16,16	16,595	16,20
02/12/2022	8.717.692	3,19%	16,15	16,035	16,88	16,83
01/12/2022	1.969.417	-0,61%	16,50	16,195	16,71	16,31
30/11/2022	2.301.128	0,68%	16,14	15,885	16,485	16,41
29/11/2022	1.319.720	0,56%	16,24	16,23	16,47	16,30
28/11/2022	895.656	-2,79%	16,45	16,175	16,49	16,195
25/11/2022	538.544	-0,42%	16,75	16,64	16,855	16,66
24/11/2022	1.458.139	0,66%	16,47	16,38	16,795	16,73
23/11/2022	1.458.139	0,66%	16,47	16,38	16,795	16,73
22/11/2022	2.005.691	0,00%	16,73	16,505	16,99	16,62
21/11/2022	2.673.085	4,63%	16,11	16,05	16,62	16,95
18/11/2022	4.158.638	-1,16%	16,67	16,14	16,67	16,20
17/11/2022	2.580.609	-0,67%	16,195	16,06	16,49	16,39
16/11/2022	1.765.334	-4,01%	16,66	16,485	16,78	16,50
15/11/2022	3.301.956	1,72%	16,99	16,68	17,1345	16,885
14/11/2022	1.273.688	1,78%	16,10	15,99	16,935	16,60
11/11/2022	639.654	-2,34%	16,72	16,243	16,87	16,31
10/11/2022	519.529	1,92%	16,98	16,52	17,115	16,73
09/11/2022	550.199	-1,47%	16,52	16,29	16,82	16,405
08/11/2022	1.024.951	1,84%	16,52	16,39	16,88	16,65
07/11/2022	358.921	-0,31%	16,50	16,03	16,54	16,34
04/11/2022	608.217	5,57%	15,825	15,825	16,51	16,39
03/11/2022	464.764	4,62%	14,82	14,675	15,912	15,525
02/11/2022	1.567.062	-12,60%	16,05	14,55	16,13	14,84
01/11/2022	779.736	6,07%	16,53	16,15	16,63	16,44
31/10/2022	559.537	-2,34%	16,40	16,26	16,52	16,31
28/10/2022	624.913	-0,33%	16,75	16,62	16,99	16,695
27/10/2022	684.990	0,06%	16,78	16,672	17,10	16,75
26/10/2022	654.725	-0,89%	17,04	16,72	17,19	16,74
25/10/2022	820.165	0,60%	16,52	16,30	17,32	16,89
24/10/2022	556.266	1,39%	16,49	16,455	16,8829	16,79
21/10/2022	509.946	4,48%	16,005	15,87	16,58	16,55
20/10/2022	287.429	-0,22%	15,85	15,78	16,31	15,835
19/10/2022	458.305	-0,31%	15,695	15,54	15,9602	15,87
18/10/2022	334.331	2,58%	15,14	15,58	16,07	15,92
17/10/2022	441.842	5,47%	15,14	15,08	15,63	15,52
14/10/2022	427.766	-2,19%	15,14	14,655	15,22	14,72
13/10/2022	478.389	2,24%	14,40	14,04	15,285	15,05
12/10/2022	479.733	1,94%	14,56	14,38	14,95	14,72
11/10/2022	509.784	-1,57%	14,43	14,24	14,78	14,44
10/10/2022	355.800	1,15%	14,45	14,32	14,74	14,55
07/10/2022	344.403	-3,23%	14,57	14,32	14,71	14,39
06/10/2022	1.003.647	-1,00%	15,00	14,66	15,49	14,86
05/10/2022	1.240.775	8,06%	14,13	14,07	15,315	15,01
04/10/2022	556.282	7,56%	13,66	13,66	14,34	14,32
03/10/2022	555.685	2,39%	12,91	12,68	13,525	13,29
30/09/2022	589.782	-0,30%	13,06	12,93	13,51	12,951
29/09/2022	571.471	-0,38%	12,49	12,32	13,00	12,9801
28/09/2022	945.515	4,70%	12,49	12,46	13,1475	13,03
27/09/2022	686.095	1,47%	12,61	12,23	12,72	12,44
26/09/2022	686.596	-1,29%	12,24	12,195	12,805	12,25
23/09/2022	358.992	-1,90%	12,24	12,05	12,41	12,40
22/09/2022	340.514	-2,40%	12,90	12,51	12,91	12,63
21/09/2022	379.238	-1,90%	13,35	12,86	13,45	12,94
20/09/2022	356.367	-4,07%	13,42	13,10	13,58	13,20
19/09/2022	348.896	4,72%	13,11	12,986	13,79	13,75
16/09/2022	709.322	-5,33%	13,48	12,8424	13,40	13,131
15/09/2022	625.620	0,40%	13,745	13,66	14,21	13,87
14/09/2022	440.437	-0,36%	14,55	13,55	14,55	13,82
13/09/2022	467.737	-3,75%	13,94	13,68	14,11	13,87
12/09/2022	281.288	0,31%	13,83	14,32	14,74	14,41
09/09/2022	439.220	4,51%	13,83	13,82	14,47	14,37
08/09/2022	262.738	1,70%	13,24	13,04	13,775	13,76
07/09/2022	384.184	3,85%	12,97	12,85	13,55	13,5053
06/09/2022	387.270	0,93%	13,13	12,73	13,215	13,00
05/09/2022	364.973	0,93%	13,10	12,88	13,50	13,08
02/09/2022	364.973	0,93%	13,10	12,88	13,50	13,08
01/09/2022	566.737	-0,31%	12,83	12,635	13,00	12,96
31/08/2022	476.666	-3,42%	13,49	12,935	13,49	13,01
30/08/2022	252.576	0,07%	13,50	13,31	13,58	13,48
29/08/2022	208.377	-0,81%	13,44	13,27	13,65	13,47
26/08/2022	236.447	-5,23%	14,26	13,58	14,33	13,58
25/08/2022	207.574	1,49%	14,14	13,94	14,45	14,34
24/08/2022	542.547	-0,46%	14,10	13,905	14,38	14,14
23/08/2022	510.663	2,30%	14,04	13,91	14,28	14,21
22/08/2022	277.980	-2,80%	13,96	13,715	14,07	13,88
19/08/2022	206.610	-1,38%	14,45	14,225	14,48	14,28
18/08/2022	278.532	-0,28%	14,63	14,37	14,71	14,49
17/08/2022	267.662	-0,82%	14,41	14,14	14,54	14,53
16/08/2022	381.760	2,45%	14,36	14,14	14,73	14,65
15/08/2022	494.531	-1,79%	14,24	14,16	14,46	14,30
12/08/2022	211.146	3,15%	14,25	14,21	14,64	14,56