BiG | O banco que entende os seus valores.

Shs Oatly Grp Sp ADS (OTLY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	18.589	4,77%	10,74	10,60	11,20	11,20
06/02/2026	18.144	5,22%	10,22	10,17	10,69	10,69
05/02/2026	31.226	-5,31%	10,67	10,135	10,67	10,16
04/02/2026	24.363	-7,90%	11,60	10,60	11,60	10,73
03/02/2026	37.729	-4,66%	12,30	11,275	12,30	11,65
02/02/2026	17.489	6,17%	11,38	11,38	12,47	12,22
30/01/2026	10.209	-0,86%	11,41	11,14	11,51	11,51
29/01/2026	14.121	4,31%	11,05	11,01	11,64	11,61
28/01/2026	11.041	-4,95%	11,74	11,08	11,74	11,13
27/01/2026	16.541	4,93%	11,17	11,02	11,71	11,71
26/01/2026	8.925	4,01%	10,74	10,74	11,22	11,16
23/01/2026	11.453	-2,54%	10,97	10,65	10,97	10,73
22/01/2026	16.145	1,38%	10,86	10,85	11,185	11,01
21/01/2026	10.372	5,03%	10,45	10,45	10,86	10,86
20/01/2026	26.007	-10,24%	11,17	10,34	11,25	10,34
16/01/2026	8.871	1,32%	11,37	11,25	11,55	11,52
15/01/2026	11.407	0,98%	11,30	11,26	11,415	11,37
14/01/2026	14.387	0,00%	11,21	11,03	11,34	11,26
13/01/2026	14.221	-2,17%	11,43	11,15	11,48	11,26
12/01/2026	15.908	-0,35%	11,49	11,18	11,70	11,51
09/01/2026	15.281	0,61%	11,60	11,39	11,60	11,55
08/01/2026	7.396	-0,86%	11,53	11,37	11,57	11,48
07/01/2026	7.872	-0,69%	11,63	11,43	11,65	11,58
06/01/2026	11.702	-1,85%	11,86	11,42	11,86	11,66
20/11/2025	36.737	-1,42%	11,99	11,74	12,50	11,77
19/11/2025	28.554	-3,63%	12,28	11,93	12,405	11,94
18/11/2025	28.024	-0,96%	12,45	12,13	12,54	12,39
17/11/2025	13.210	-5,66%	13,16	12,45	13,24	12,51
14/11/2025	19.219	2,87%	12,80	12,71	13,32	13,26
13/11/2025	18.151	-4,94%	13,50	12,89	13,54	12,89
12/11/2025	27.702	-5,57%	14,40	13,56	14,56	13,56
11/11/2025	57.598	-6,75%	15,40	14,33	15,50	14,36
10/11/2025	13.931	1,38%	15,19	15,19	15,60	15,40
07/11/2025	18.136	0,07%	15,06	14,54	15,20	15,19
06/11/2025	14.802	-0,07%	15,00	14,99	15,60	15,18
05/11/2025	26.366	4,26%	14,61	14,61	15,75	15,19
04/11/2025	18.072	-1,82%	14,43	14,43	14,94	14,57
03/11/2025	11.251	-6,02%	15,75	14,75	15,75	14,84
31/10/2025	20.708	0,77%	15,92	15,315	16,00	15,79
30/10/2025	39.359	3,91%	14,80	14,80	16,00	15,67
29/10/2025	53.941	-3,46%	15,51	14,48	15,67	15,08
28/10/2025	39.650	-1,64%	15,80	15,57	16,04	15,62
27/10/2025	66.117	1,53%	15,68	15,62	16,00	15,88
24/10/2025	17.756	4,34%	15,02	15,02	15,845	15,64
23/10/2025	64.762	-3,29%	15,33	14,89	15,725	14,99
22/10/2025	33.619	-2,58%	16,00	15,16	16,315	15,50
21/10/2025	115.085	9,50%	14,98	14,50	15,98	15,91
20/10/2025	41.856	7,23%	14,01	13,89	14,67	14,53
17/10/2025	18.850	-2,24%	14,37	13,40	14,37	13,55
16/10/2025	20.679	3,36%	13,67	13,67	14,10	13,86
15/10/2025	30.889	-1,47%	13,82	13,39	13,93	13,41
14/10/2025	32.544	-5,42%	14,21	13,47	14,21	13,61
13/10/2025	11.187	5,04%	13,70	13,69	14,45	14,39
10/10/2025	32.792	-2,91%	14,09	13,505	14,09	13,70
09/10/2025	9.927	-2,69%	14,47	14,11	14,47	14,11
08/10/2025	20.110	-1,69%	14,53	14,32	14,705	14,50
07/10/2025	43.820	2,01%	14,50	14,47	14,85	14,75
06/10/2025	34.890	-5,30%	15,21	14,14	15,32	14,46
03/10/2025	13.982	-1,67%	15,55	15,10	15,70	15,27
02/10/2025	9.194	1,37%	15,32	15,32	15,58	15,53
01/10/2025	31.814	-5,43%	16,01	15,00	16,12	15,32
30/09/2025	31.757	-4,20%	16,85	16,00	17,18	16,20
29/09/2025	15.686	-3,54%	17,68	16,67	17,68	16,91
26/09/2025	15.892	-1,57%	17,84	17,40	18,01	17,53
25/09/2025	10.670	-1,38%	17,85	17,64	17,93	17,81
24/09/2025	9.088	-0,17%	18,10	17,75	18,14	18,06
23/09/2025	26.288	7,36%	16,85	16,83	18,17	18,09
22/09/2025	28.843	-1,40%	16,92	16,64	17,08	16,85
19/09/2025	65.641	-1,50%	17,35	17,09	17,45	17,09
18/09/2025	12.749	-0,17%	17,54	17,25	17,54	17,35
17/09/2025	21.166	-0,11%	17,23	17,23	17,71	17,38
16/09/2025	23.212	-1,02%	17,50	17,00	17,80	17,40
15/09/2025	48.533	-2,06%	17,95	17,40	18,20	17,58
12/09/2025	22.991	3,13%	17,43	17,36	18,00	17,95
11/09/2025	15.406	2,74%	16,84	16,80	17,595	17,405
10/09/2025	32.387	-3,01%	17,54	16,62	17,54	16,94
09/09/2025	22.354	-0,37%	17,22	17,165	17,75	17,465
08/09/2025	52.071	1,39%	17,30	16,905	17,64	17,53
05/09/2025	25.895	0,88%	17,01	16,76	17,49	17,29
04/09/2025	14.541	2,57%	16,97	16,81	17,14	17,14
03/09/2025	12.690	2,52%	16,27	16,27	16,71	16,71
02/09/2025	33.411	-7,31%	17,15	16,27	17,245	16,30
29/08/2025	39.379	-5,00%	18,51	17,47	18,60	17,585
28/08/2025	16.821	2,38%	18,19	18,12	18,60	18,51
27/08/2025	52.571	-2,48%	18,70	17,77	18,70	18,08
26/08/2025	32.092	1,42%	18,23	18,23	18,84	18,54
25/08/2025	56.403	2,75%	17,81	17,81	18,66	18,28
22/08/2025	62.371	2,95%	17,38	17,38	18,00	17,79
21/08/2025	23.089	-1,65%	17,58	17,22	17,69	17,28
20/08/2025	58.958	3,47%	17,06	17,06	17,68	17,57
19/08/2025	60.788	0,06%	17,20	16,90	17,84	16,98
18/08/2025	28.300	-2,75%	17,52	16,93	17,91	16,97
15/08/2025	35.980	2,17%	16,98	16,98	18,18	17,45
14/08/2025	85.151	-5,64%	17,91	16,95	18,23	17,08
13/08/2025	45.848	8,77%	16,62	16,465	18,12	18,10
12/08/2025	22.728	1,22%	16,26	16,26	16,75	16,64
11/08/2025	12.764	-0,42%	16,32	16,21	16,58	16,44
08/08/2025	24.378	0,30%	16,40	16,40	16,80	16,51
07/08/2025	30.476	-6,32%	17,57	16,43	17,59	16,46
06/08/2025	72.149	5,65%	16,69	16,69	17,82	17,57