Oatly Group AB ADR (OTLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/12/2023	1.187.023	-1,89%	1,31	1,26	1,35	1,295
26/12/2023	1.425.782	6,05%	1,24	1,22	1,35	1,315
22/12/2023	1.001.438	-5,34%	1,28	1,24	1,318	1,24
21/12/2023	1.388.905	9,24%	1,20	1,19	1,31	1,30
20/12/2023	1.232.253	-6,30%	1,28	1,19	1,28	1,19
19/12/2023	1.220.687	4,13%	1,23	1,21	1,27	1,26
18/12/2023	2.343.845	-0,82%	1,23	1,15	1,26	1,21
15/12/2023	2.614.359	-10,95%	1,12	1,22	1,39	1,22
14/12/2023	4.192.958	15,13%	1,12	1,19	1,38	1,37
13/12/2023	1.502.835	7,21%	1,12	1,07	1,19	1,19
12/12/2023	1.619.503	0,00%	1,13	1,09	1,19	1,14
11/12/2023	1.616.790	2,70%	1,12	1,06	1,17	1,14
08/12/2023	1.604.727	-1,75%	1,20	1,05	1,15	1,12
07/12/2023	2.214.610	-5,79%	1,20	1,10	1,215	1,14
06/12/2023	2.584.575	0,00%	1,26	1,17	1,28	1,21
05/12/2023	5.512.721	15,23%	1,05	1,00	1,2599	1,2099
04/12/2023	1.563.256	1,46%	1,04	1,03	1,12	1,045
01/12/2023	2.711.919	13,19%	0,9213	0,90	1,08	1,03
30/11/2023	5.679.119	-9,95%	1,10	0,90	1,12	0,9001
29/11/2023	5.971.032	18,81%	0,87	0,87	1,0187	1,0098
28/11/2023	2.197.465	8,07%	0,79	0,765	0,8547	0,8548
27/11/2023	2.464.716	7,18%	0,7606	0,75	0,84	0,8186
24/11/2023	1.505.606	8,28%	0,72	0,74	0,7788	0,7599
23/11/2023	1.207.210	-0,24%	0,72	0,70	0,72	0,7001
22/11/2023	1.193.305	0,00%	0,72	0,70	0,72	0,7018
21/11/2023	3.416.363	-10,34%	0,762	0,68	0,762	0,7018
20/11/2023	5.934.488	-0,66%	0,8187	0,782	0,865	0,819
17/11/2023	10.469.561	8,04%	0,77	0,7322	0,8399	0,8224
16/11/2023	17.984.202	43,60%	0,531	0,52	0,796	0,7612
15/11/2023	2.287.589	0,02%	0,54	0,518	0,5959	0,5301
14/11/2023	3.066.740	6,00%	0,56	0,51	0,566	0,53
13/11/2023	2.636.245	-5,39%	0,56	0,4992	0,58	0,5109
10/11/2023	3.362.081	2,30%	0,58	0,5058	0,59	0,564
09/11/2023	3.549.232	-3,67%	0,6622	0,5513	0,6699	0,578
08/11/2023	2.136.949	2,27%	0,62	0,5751	0,6284	0,6136
07/11/2023	3.910.119	-4,66%	0,6749	0,5923	0,68	0,596
06/11/2023	3.114.045	-0,78%	0,56	0,616	0,685	0,6251
03/11/2023	5.895.908	19,27%	0,56	0,5599	0,66	0,63
02/11/2023	2.539.916	12,31%	0,481	0,4786	0,5282	0,5282
01/11/2023	1.786.167	-3,11%	0,49	0,4551	0,49	0,4703
31/10/2023	2.269.109	1,68%	0,4863	0,4774	0,49	0,4854
30/10/2023	1.760.930	3,32%	0,47	0,4625	0,4898	0,4699
27/10/2023	4.061.848	-0,55%	0,4691	0,4638	0,5175	0,4665
26/10/2023	3.814.880	-1,60%	0,4857	0,4616	0,4953	0,4723
25/10/2023	2.865.272	-3,11%	0,5184	0,4794	0,52	0,4924
24/10/2023	3.630.415	0,36%	0,5485	0,5087	0,5299	0,5082
23/10/2023	2.791.053	-6,71%	0,5485	0,50	0,553	0,5099
20/10/2023	1.983.301	-1,36%	0,606	0,5399	0,5669	0,5524
19/10/2023	2.533.858	-8,55%	0,606	0,5593	0,617	0,5699
18/10/2023	1.640.507	-4,37%	0,6517	0,6049	0,6517	0,6232
17/10/2023	1.101.876	0,69%	0,67	0,6451	0,6825	0,6676
16/10/2023	2.848.499	2,93%	0,6567	0,6415	0,6898	0,663
13/10/2023	1.622.393	0,02%	0,6567	0,615	0,672	0,6441
12/10/2023	2.866.688	-3,08%	0,6679	0,6401	0,6727	0,652
11/10/2023	3.719.412	-9,72%	0,7654	0,6727	0,78	0,6727
10/10/2023	4.315.547	8,08%	0,70	0,697	0,7749	0,7451