Oatly Group AB ADR (OTLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	2.005.912	3,93%	1,77	1,77	1,89	1,85
19/05/2023	2.414.123	-4,74%	1,94	1,77	1,94	1,81
18/05/2023	2.031.146	-1,55%	1,94	1,86	1,955	1,90
17/05/2023	1.253.590	3,76%	1,90	1,86	1,93	1,93
16/05/2023	2.055.899	-7,00%	2,00	1,85	2,025	1,86
15/05/2023	1.479.394	-4,76%	2,07	2,00	2,085	2,00
12/05/2023	1.009.419	-0,94%	2,16	2,06	2,185	2,10
11/05/2023	977.560	-5,78%	2,28	2,10	2,275	2,12
10/05/2023	1.595.668	2,74%	2,22	2,2014	2,37	2,25
09/05/2023	3.051.813	1,86%	2,15	2,12	2,39	2,19
08/05/2023	1.510.345	2,38%	2,10	2,045	2,18	2,15
05/05/2023	1.521.239	0,48%	2,08	2,04	2,135	2,10
04/05/2023	2.456.395	-1,42%	2,12	1,97	2,13	2,09
03/05/2023	1.228.389	-3,64%	2,20	2,12	2,23	2,12
02/05/2023	916.259	-1,79%	2,23	2,19	2,23	2,20
01/05/2023	890.014	-3,86%	2,34	2,21	2,34	2,24
28/04/2023	579.778	-2,10%	2,38	2,30	2,41	2,33
27/04/2023	1.025.491	2,15%	2,32	2,30	2,46	2,38
26/04/2023	1.057.958	5,43%	2,25	2,22	2,35	2,33
25/04/2023	1.296.497	-3,07%	2,28	2,195	2,28	2,21
24/04/2023	1.263.746	1,33%	2,24	2,23	2,2895	2,28
21/04/2023	1.097.420	1,80%	2,22	2,18	2,255	2,26
20/04/2023	1.065.054	-5,93%	2,31	2,21	2,34	2,22
19/04/2023	655.306	-1,26%	2,37	2,30	2,37	2,36
18/04/2023	1.264.866	5,29%	2,29	2,275	2,46	2,39
17/04/2023	870.288	-0,44%	2,31	2,26	2,31	2,27
14/04/2023	571.915	0,87%	2,29	2,26	2,315	2,31
13/04/2023	749.796	1,78%	2,25	2,25	2,30	2,29
12/04/2023	865.463	-1,32%	2,30	2,22	2,315	2,25
11/04/2023	1.041.881	-0,87%	2,31	2,24	2,38	2,29
10/04/2023	631.784	2,19%	2,29	2,25	2,355	2,33
06/04/2023	1.572.463	-2,56%	2,32	2,26	2,34	2,28
05/04/2023	1.923.927	-7,48%	2,50	2,30	2,50	2,35
04/04/2023	1.830.500	-0,78%	2,60	2,51	2,62	2,54
03/04/2023	1.948.488	5,79%	2,43	2,39	2,585	2,56
31/03/2023	1.491.546	1,26%	2,40	2,40	2,47	2,42
30/03/2023	1.371.760	3,02%	2,39	2,2589	2,40	2,39
29/03/2023	882.922	-2,12%	2,38	2,315	2,42	2,31
28/03/2023	889.507	-0,42%	2,39	2,3405	2,515	2,36
27/03/2023	1.146.324	-0,84%	2,41	2,36	2,47	2,37
24/03/2023	1.454.404	-0,42%	2,41	2,30	2,45	2,39
23/03/2023	4.171.203	-4,00%	2,51	2,2986	2,515	2,40
22/03/2023	2.352.838	-5,11%	2,65	2,50	2,71	2,505
21/03/2023	3.742.229	8,64%	2,52	2,49	2,68	2,64
20/03/2023	4.172.319	5,20%	2,32	2,285	2,5887	2,43
17/03/2023	4.268.747	7,37%	2,16	2,13	2,355	2,33
16/03/2023	2.546.206	0,00%	2,18	2,09	2,21	2,13
15/03/2023	12.910.076	3,40%	2,02	1,995	2,40	2,13
14/03/2023	2.699.493	3,00%	2,12	2,01	2,21	2,06
13/03/2023	2.372.623	-0,99%	2,02	1,93	2,06	2,00
10/03/2023	1.813.807	-6,48%	2,18	2,01	2,18	2,02
09/03/2023	1.108.705	-4,85%	2,27	2,13	2,32	2,16
08/03/2023	962.404	-2,58%	2,33	2,23	2,3491	2,27
07/03/2023	1.498.924	1,30%	2,29	2,23	2,345	2,33
06/03/2023	1.316.302	-4,60%	2,37	2,26	2,38	2,28
03/03/2023	1.967.320	5,29%	2,32	2,2715	2,42	2,39
02/03/2023	1.575.548	4,15%	2,12	2,12	2,32	2,26
01/03/2023	1.159.518	-1,36%	2,20	2,1301	2,235	2,17
28/02/2023	796.481	-1,35%	2,24	2,19	2,29	2,20
27/02/2023	1.631.509	4,70%	2,16	2,145	2,28	2,23
24/02/2023	2.196.969	-6,17%	2,23	2,105	2,29	2,13
23/02/2023	2.145.349	3,65%	2,21	2,175	2,31	2,27
22/02/2023	1.066.546	6,31%	2,06	2,06	2,20	2,19
21/02/2023	2.607.241	-6,79%	2,21	2,05	2,245	2,06
20/02/2023	2.251.976	6,76%	2,10	2,065	2,245	2,21
17/02/2023	2.251.976	6,76%	2,10	2,065	2,245	2,21
16/02/2023	2.291.007	-6,76%	2,18	2,07	2,19	2,07
15/02/2023	1.787.667	4,23%	2,15	2,11	2,24	2,22
14/02/2023	997.742	0,00%	2,12	2,06	2,18	2,13
13/02/2023	3.228.045	0,48%	2,13	2,065	2,21	2,10
10/02/2023	1.977.423	-2,79%	2,16	2,04	2,16	2,09
09/02/2023	1.144.018	-3,15%	2,28	2,14	2,3078	2,15
08/02/2023	1.527.446	-3,90%	2,39	2,21	2,39	2,22
07/02/2023	2.120.633	-4,94%	2,45	2,29	2,4668	2,31
06/02/2023	2.557.645	-6,46%	2,63	2,39	2,63	2,46
03/02/2023	2.240.803	-2,59%	2,65	2,605	2,807	2,63
02/02/2023	3.282.863	4,25%	2,66	2,61	2,825	2,70
01/02/2023	2.384.817	6,15%	2,45	2,375	2,60	2,59
31/01/2023	1.385.744	4,27%	2,35	2,35	2,46	2,44
30/01/2023	2.139.724	0,43%	2,31	2,25	2,39	2,34
27/01/2023	5.094.731	6,82%	2,22	2,05	2,37	2,35
26/01/2023	2.513.020	-0,45%	2,27	2,18	2,38	2,20
25/01/2023	7.021.320	-8,30%	2,38	2,18	2,425	2,21
24/01/2023	2.927.320	-8,37%	2,65	2,3714	2,67	2,41
23/01/2023	2.170.264	3,54%	2,55	2,51	2,705	2,63
20/01/2023	2.399.279	2,41%	2,52	2,45	2,57	2,55
19/01/2023	3.699.175	-3,49%	2,54	2,43	2,6007	2,49
18/01/2023	6.773.039	-4,09%	2,95	2,5713	3,15	2,58
17/01/2023	3.391.956	6,75%	2,50	2,47	2,79	2,69
16/01/2023	2.078.544	-5,28%	2,61	2,475	2,73	2,51
13/01/2023	2.078.544	-5,28%	2,61	2,475	2,73	2,51
12/01/2023	2.824.228	-3,64%	2,79	2,4713	2,79	2,65
11/01/2023	4.203.751	1,85%	2,80	2,51	2,80	2,75
10/01/2023	5.669.650	13,45%	2,41	2,38	2,7581	2,70
09/01/2023	4.614.435	-6,30%	2,58	2,31	2,605	2,38
06/01/2023	4.557.596	8,54%	2,31	2,28	2,57	2,5289
05/01/2023	5.053.752	1,75%	2,24	1,955	2,33	2,33
04/01/2023	8.899.328	14,93%	2,10	1,995	2,38	2,31
03/01/2023	5.884.074	15,52%	1,84	1,81	2,1194	2,01
02/01/2023	3.160.133	-1,22%	1,68	1,67	1,78	1,7287