Oatly Group AB ADR (OTLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	0,40%	1,28	1,23	1,26	1,245
16/05/2024	600.074	0,40%	1,28	1,23	1,26	1,245
15/05/2024	799.393	0,40%	1,23	1,23	1,30	1,245
14/05/2024	1.048.888	-2,36%	1,27	1,23	1,34	1,24
13/05/2024	778.655	3,25%	1,24	1,24	1,30	1,27
10/05/2024	588.631	-1,98%	1,25	1,22	1,2799	1,235
09/05/2024	2.044.406	5,00%	1,20	1,13	1,33	1,26
08/05/2024	1.466.769	-0,83%	1,20	1,13	1,215	1,20
07/05/2024	1.247.571	-6,20%	1,29	1,20	1,29	1,21
06/05/2024	1.253.886	0,00%	1,24	1,20	1,30	1,23
03/05/2024	2.072.925	1,65%	1,15	1,1604	1,25	1,23
02/05/2024	1.426.639	3,29%	1,15	1,14	1,21	1,2085
01/05/2024	1.622.873	1,74%	1,15	1,1304	1,20	1,17
30/04/2024	2.718.710	14,00%	1,04	1,04	1,18	1,14
29/04/2024	1.640.769	1,51%	1,00	0,9903	1,0599	1,01
26/04/2024	1.784.331	14,37%	0,8895	0,88	1,00	0,995
25/04/2024	1.426.150	-6,46%	0,94	0,8552	0,93	0,87
24/04/2024	491.578	-3,06%	0,94	0,9306	0,9598	0,9306
23/04/2024	1.011.641	0,83%	0,94	0,94	0,9945	0,9587
22/04/2024	1.439.103	0,14%	0,9708	0,925	0,9769	0,9508
19/04/2024	856.030	2,42%	0,9271	0,912	0,974	0,9495
18/04/2024	348.697	1,93%	0,92	0,90	0,9312	0,9312
17/04/2024	627.979	1,04%	1,01	0,9002	0,9388	0,914
16/04/2024	1.535.498	-1,26%	1,01	0,8811	0,9161	0,9046
15/04/2024	3.443.058	-8,85%	1,01	0,903	1,015	0,9161
12/04/2024	492.104	-1,96%	1,02	1,00	1,0297	1,00
11/04/2024	770.853	-1,10%	1,09	1,00	1,06	1,0385
10/04/2024	457.270	-1,87%	1,09	1,045	1,08	1,05
09/04/2024	407.280	-1,84%	1,09	1,06	1,11	1,07
08/04/2024	825.843	2,75%	1,09	1,08	1,13	1,12
05/04/2024	668.322	1,85%	1,07	1,06	1,105	1,10
04/04/2024	1.052.126	5,61%	1,07	1,07	1,13	1,13
03/04/2024	884.782	1,40%	1,10	1,065	1,11	1,085
02/04/2024	1.053.701	-4,46%	1,10	1,06	1,12	1,07
01/04/2024	514.053	0,00%	1,10	1,08	1,14	1,13
28/03/2024	1.666.185	3,67%	1,10	1,10	1,20	1,13
27/03/2024	633.377	0,00%	1,07	1,07	1,10	1,09
26/03/2024	2.936.231	5,83%	1,02	1,0104	1,11	1,09
25/03/2024	624.218	1,49%	1,01	0,9952	1,05	1,025
22/03/2024	722.825	-3,37%	1,03	0,98	1,035	1,005
21/03/2024	935.173	0,97%	1,02	1,01	1,08	1,04
20/03/2024	662.893	5,96%	1,01	0,98	1,05	1,03
19/03/2024	439.264	-4,90%	1,01	0,97	1,02	0,97
18/03/2024	773.189	2,83%	0,9919	0,9791	1,03	1,02
15/03/2024	1.336.885	-2,94%	1,03	0,98	1,04	0,99
14/03/2024	1.224.269	-6,42%	1,09	0,9999	1,09	1,02
13/03/2024	1.138.136	9,28%	1,03	0,9851	1,09	1,075
12/03/2024	1.274.650	-4,50%	1,03	0,95	1,04	0,9837
11/03/2024	392.653	1,98%	1,01	1,01	1,04	1,03
08/03/2024	721.081	1,00%	1,00	1,00	1,0547	1,01
07/03/2024	733.386	-4,76%	1,02	1,01	1,07	1,00
06/03/2024	656.080	3,91%	1,02	0,9901	1,05	1,0495
05/03/2024	840.920	0,00%	1,03	0,99	1,0396	1,01
04/03/2024	2.115.224	-6,48%	1,06	1,01	1,0799	1,01
01/03/2024	1.047.824	-2,70%	1,14	1,08	1,14	1,08
29/02/2024	1.503.578	-4,31%	1,17	1,10	1,17	1,11
28/02/2024	594.627	0,00%	1,16	1,14	1,18	1,16
27/02/2024	762.087	2,66%	1,13	1,13	1,18	1,16
26/02/2024	1.091.834	-1,74%	1,16	1,11	1,2069	1,13
23/02/2024	1.364.050	-3,28%	1,19	1,155	1,25	1,18
22/02/2024	1.445.375	1,67%	1,19	1,17	1,24	1,22
21/02/2024	1.065.702	2,56%	1,15	1,14	1,21	1,20
20/02/2024	1.827.011	-3,67%	1,14	1,13	1,1886	1,18
19/02/2024	441.153	0,00%	1,19	1,18	1,23	1,225
16/02/2024	441.153	-9,26%	1,19	1,18	1,23	1,225
15/02/2024	6.001.942	-10,44%	1,13	1,10	1,2099	1,209
14/02/2024	3.212.060	3,85%	1,31	1,31	1,40	1,35
13/02/2024	1.720.752	2,36%	1,20	1,20	1,315	1,30
12/02/2024	3.696.464	13,27%	1,12	1,125	1,28	1,2799
09/02/2024	1.255.515	1,80%	1,12	1,10	1,15	1,13
08/02/2024	897.663	-0,89%	1,13	1,10	1,14	1,11
07/02/2024	1.425.373	-0,89%	1,14	1,13	1,16	1,12
06/02/2024	756.970	-1,74%	1,14	1,10	1,17	1,13
05/02/2024	929.594	0,00%	1,14	1,10	1,16	1,15
02/02/2024	670.285	0,88%	1,14	1,11	1,15	1,15
01/02/2024	443.014	0,89%	1,13	1,13	1,17	1,14
31/01/2024	634.905	-3,85%	1,18	1,12	1,1799	1,125
30/01/2024	489.120	-1,68%	1,18	1,145	1,185	1,17
29/01/2024	814.875	4,39%	1,11	1,10	1,19	1,19
26/01/2024	415.891	-0,87%	1,14	1,14	1,17	1,14
25/01/2024	549.498	1,77%	1,14	1,09	1,1594	1,15
24/01/2024	992.586	-2,59%	1,21	1,12	1,215	1,13
23/01/2024	651.286	-1,70%	1,06	1,14	1,205	1,16
22/01/2024	1.707.460	11,43%	1,06	1,06	1,18	1,17
19/01/2024	1.066.112	0,96%	1,03	0,9902	1,06	1,05
18/01/2024	3.947.652	-2,38%	1,05	0,9818	1,055	1,025
17/01/2024	1.045.490	-0,94%	1,00	1,00	1,05	1,05
16/01/2024	2.501.939	-3,64%	1,10	1,02	1,10	1,06
15/01/2024	1.628.258	-5,98%	1,20	1,10	1,22	1,10
12/01/2024	1.628.258	-5,98%	1,20	1,10	1,22	1,10
11/01/2024	1.216.403	-5,65%	1,25	1,16	1,25	1,17
10/01/2024	667.444	-0,40%	1,23	1,19	1,2586	1,235
09/01/2024	511.083	-0,80%	1,24	1,22	1,27	1,24
08/01/2024	1.703.501	5,79%	1,18	1,18	1,295	1,2483
05/01/2024	623.176	0,00%	1,18	1,1644	1,22	1,18
04/01/2024	818.365	0,15%	1,18	1,16	1,23	1,1818
03/01/2024	1.121.504	-4,07%	1,22	1,16	1,22	1,18
02/01/2024	1.403.091	4,24%	1,28	1,17	1,25	1,23
29/12/2023	2.323.592	-1,61%	1,28	1,1533	1,2799	1,22
28/12/2023	2.257.533	-4,62%	1,28	1,24	1,3599	1,24