Oatly Group AB ADR (OTLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	5.091.716	-0,13%	0,74	0,6522	0,7025	0,6894
06/10/2023	5.768.050	-5,88%	0,74	0,68	0,7544	0,69
05/10/2023	2.343.141	-6,38%	0,82	0,7248	0,7979	0,7397
04/10/2023	1.328.983	-3,06%	0,8651	0,7895	0,8289	0,7901
03/10/2023	2.949.442	-5,14%	0,90	0,8094	0,876	0,8199
02/10/2023	1.805.289	-1,07%	0,91	0,8521	0,9095	0,8865
29/09/2023	2.232.583	1,83%	0,91	0,8741	0,9148	0,8961
28/09/2023	1.787.693	-0,57%	0,8885	0,8766	0,9069	0,88
27/09/2023	1.271.506	0,11%	0,90	0,885	0,9097	0,885
26/09/2023	2.601.086	-2,26%	0,9331	0,8814	0,92	0,884
25/09/2023	2.980.776	-2,46%	0,9331	0,88	0,937	0,9044
22/09/2023	2.929.144	-5,28%	0,9866	0,9118	1,01	0,9331
21/09/2023	3.888.775	-1,49%	1,01	0,9655	1,00	0,9851
20/09/2023	1.178.361	1,98%	1,01	0,9975	1,0399	1,005
19/09/2023	4.257.388	-2,43%	1,00	0,9101	1,01	0,9855
18/09/2023	2.054.770	-2,89%	1,07	0,9934	1,06	1,01
15/09/2023	2.515.385	4,42%	1,02	1,00	1,06	1,04
14/09/2023	3.570.837	-2,35%	1,02	0,9913	1,085	0,996
13/09/2023	3.790.585	-1,94%	1,10	0,9911	1,15	1,01
12/09/2023	2.479.675	0,98%	1,03	1,01	1,09	1,03
11/09/2023	4.293.235	-8,04%	1,15	1,0108	1,165	1,03
08/09/2023	1.637.004	-2,61%	1,18	1,10	1,17	1,12
07/09/2023	2.256.542	-4,96%	1,18	1,12	1,18	1,15
06/09/2023	1.643.564	-1,63%	1,24	1,16	1,2501	1,21
05/09/2023	1.032.054	-2,38%	1,24	1,21	1,2501	1,23
04/09/2023	758.693	2,44%	1,24	1,22	1,27	1,26
01/09/2023	758.693	2,44%	1,24	1,22	1,27	1,26
31/08/2023	818.514	-3,91%	1,31	1,23	1,31	1,23
30/08/2023	786.148	-4,48%	1,23	1,27	1,3397	1,28
29/08/2023	1.843.124	8,94%	1,24	1,21	1,345	1,34
28/08/2023	547.593	-1,60%	1,24	1,21	1,25	1,23
25/08/2023	995.895	2,51%	1,22	1,20	1,26	1,2404
24/08/2023	1.477.358	-2,42%	1,22	1,20	1,24	1,21
23/08/2023	1.552.044	-0,80%	1,25	1,21	1,26	1,24
22/08/2023	2.065.238	-3,10%	1,31	1,20	1,305	1,25
21/08/2023	833.555	-0,77%	1,31	1,28	1,35	1,29
18/08/2023	1.488.272	-2,26%	1,32	1,29	1,32	1,30
17/08/2023	1.024.836	1,52%	1,32	1,32	1,37	1,34
16/08/2023	1.717.555	-3,65%	1,36	1,32	1,38	1,32
15/08/2023	1.921.306	-4,86%	1,41	1,36	1,415	1,37
14/08/2023	693.424	-0,69%	1,45	1,40	1,46	1,44
11/08/2023	1.535.368	4,32%	1,40	1,38	1,47	1,45
10/08/2023	1.757.286	2,96%	1,38	1,365	1,465	1,39
09/08/2023	2.978.392	-4,26%	1,43	1,34	1,45	1,35
08/08/2023	2.500.222	-3,43%	1,43	1,39	1,47	1,41
07/08/2023	1.608.439	0,69%	1,46	1,40	1,4799	1,46
04/08/2023	1.423.912	-1,36%	1,45	1,42	1,50	1,45
03/08/2023	2.090.820	2,80%	1,45	1,41	1,51	1,47
02/08/2023	3.904.805	-6,54%	1,48	1,40	1,50	1,43
01/08/2023	4.954.216	-3,77%	1,55	1,50	1,58	1,53
31/07/2023	5.673.570	-3,05%	1,62	1,48	1,655	1,59
28/07/2023	4.211.695	1,82%	1,69	1,60	1,73	1,68
27/07/2023	12.212.021	-22,58%	1,90	1,55	1,89	1,68
26/07/2023	3.174.070	3,33%	2,13	2,14	2,23	2,17
25/07/2023	676.233	-0,47%	2,13	2,09	2,16	2,10
24/07/2023	1.656.158	-2,32%	2,16	2,06	2,16	2,11
21/07/2023	936.095	-0,46%	2,21	2,11	2,23	2,16
20/07/2023	1.485.920	-3,98%	2,28	2,16	2,30	2,17
19/07/2023	2.344.542	1,84%	2,21	2,16	2,32	2,21
18/07/2023	1.897.483	-0,46%	2,18	2,1404	2,295	2,17
17/07/2023	3.418.133	4,31%	2,15	2,06	2,30	2,18
14/07/2023	1.347.565	-5,00%	2,21	2,08	2,30	2,09
13/07/2023	2.821.416	6,76%	2,09	2,06	2,23	2,21
12/07/2023	3.589.370	7,81%	1,96	1,96	2,11	2,07
11/07/2023	1.910.137	-1,54%	1,96	1,91	1,99	1,92
10/07/2023	808.118	-1,52%	1,97	1,90	1,97	1,95
07/07/2023	2.364.112	5,32%	1,90	1,90	1,99	1,98
06/07/2023	856.543	-3,59%	1,94	1,86	1,94	1,88
05/07/2023	1.146.734	-2,99%	2,00	1,95	2,03	1,95
04/07/2023	1.407.758	-3,41%	2,05	1,95	2,07	1,9802
03/07/2023	1.406.550	-0,49%	2,05	1,95	2,07	2,04
30/06/2023	1.371.557	0,49%	2,07	2,02	2,08	2,05
29/06/2023	1.792.097	7,94%	1,88	1,88	2,07	2,04
28/06/2023	2.441.419	3,85%	1,81	1,765	1,92	1,89
27/06/2023	1.804.299	0,00%	1,82	1,72	1,84	1,82
26/06/2023	1.845.873	-1,11%	1,80	1,73	1,81	1,79
23/06/2023	1.417.049	-0,28%	1,80	1,771	1,86	1,805
22/06/2023	1.184.613	3,43%	1,76	1,69	1,85	1,81
21/06/2023	1.336.045	-1,69%	1,84	1,71	1,84	1,75
20/06/2023	1.889.043	-4,81%	1,84	1,76	1,84	1,78
19/06/2023	1.114.629	-3,61%	1,98	1,86	1,98	1,87
16/06/2023	1.114.629	-3,61%	1,98	1,86	1,98	1,87
15/06/2023	909.405	-3,48%	2,10	1,93	2,04	1,94
14/06/2023	1.137.001	-3,37%	2,10	1,99	2,151	2,01
13/06/2023	1.017.301	1,96%	2,06	2,01	2,11	2,08
12/06/2023	1.629.349	1,49%	2,01	1,955	2,06	2,04
09/06/2023	2.244.241	3,08%	1,99	1,9506	2,095	2,01
08/06/2023	1.554.112	3,72%	1,91	1,82	2,00	1,95
07/06/2023	1.641.316	5,03%	1,79	1,785	1,92	1,88
06/06/2023	1.431.137	5,92%	1,64	1,64	1,81	1,79
05/06/2023	1.027.003	-1,74%	1,68	1,66	1,74	1,69
02/06/2023	2.330.796	6,83%	1,63	1,615	1,75	1,72
01/06/2023	2.587.614	2,53%	1,63	1,57	1,64	1,62
31/05/2023	1.789.258	-6,25%	1,77	1,64	1,808	1,58
30/05/2023	1.789.258	-6,25%	1,77	1,64	1,808	1,65
29/05/2023	1.407.022	2,92%	1,62	1,62	1,77	1,76
26/05/2023	1.407.022	2,92%	1,62	1,62	1,77	1,76
25/05/2023	2.098.556	-1,12%	1,78	1,68	1,78	1,76
24/05/2023	1.889.283	-4,30%	1,78	1,73	1,85	1,78
23/05/2023	1.623.769	0,54%	1,85	1,84	1,89	1,86