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 > >>
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
05/08/2025	62.236	0,57%	16,65	16,39	17,07	16,63
04/08/2025	70.837	9,72%	15,12	15,12	16,64	16,535
01/08/2025	19.710	-0,99%	15,10	14,875	15,38	15,07
31/07/2025	93.957	3,43%	14,60	14,56	15,48	15,22
30/07/2025	41.650	1,34%	14,58	14,35	14,78	14,715
29/07/2025	42.436	-2,16%	14,94	14,30	14,94	14,52
28/07/2025	54.316	-1,85%	15,16	14,685	15,22	14,84
25/07/2025	61.191	0,33%	15,00	14,935	15,27	15,12
24/07/2025	77.400	-1,89%	14,81	14,80	15,40	15,07
23/07/2025	101.579	0,85%	14,38	14,00	15,51	15,36
22/07/2025	144.157	1,06%	15,02	14,45	15,24	15,23
21/07/2025	29.465	0,67%	14,97	14,94	15,22	15,07
18/07/2025	32.510	2,25%	14,65	14,65	15,20	14,97
17/07/2025	70.619	6,47%	13,92	13,92	14,96	14,64
16/07/2025	32.023	5,20%	13,15	12,95	13,76	13,75
15/07/2025	32.673	0,31%	13,00	12,90	13,50	13,07
14/07/2025	23.738	-0,46%	13,12	12,575	13,15	13,03
11/07/2025	27.617	-1,36%	13,27	12,89	13,37	13,09
10/07/2025	39.211	5,65%	12,42	12,30	13,50	13,27
09/07/2025	10.389	-0,87%	12,67	12,45	12,73	12,56
08/07/2025	12.327	1,69%	12,49	12,44	12,80	12,67
07/07/2025	27.550	-1,50%	12,52	12,18	12,72	12,46
04/07/2025	76.235	-1,19%	12,31	12,31	12,95	12,65
03/07/2025	43.404	3,52%	12,31	12,31	12,91	12,65
02/07/2025	13.645	1,16%	12,06	12,05	12,47	12,22
01/07/2025	26.387	1,77%	11,77	11,63	12,25	12,08
30/06/2025	9.467	1,98%	11,73	11,705	11,99	11,87
27/06/2025	23.868	-4,51%	12,17	11,575	12,17	11,64
26/06/2025	25.061	1,84%	11,99	11,95	12,31	12,19
25/06/2025	30.678	-6,34%	12,67	11,935	12,67	11,97
24/06/2025	13.370	0,24%	12,75	12,71	12,95	12,78
23/06/2025	35.459	-1,85%	12,91	12,27	13,09	12,75
20/06/2025	24.459	2,85%	12,78	12,78	13,01	12,99
18/06/2025	35.835	1,28%	12,52	12,52	13,18	12,63
17/06/2025	18.066	-4,22%	13,13	12,45	13,13	12,47
16/06/2025	46.562	6,20%	12,32	12,32	13,40	13,02
13/06/2025	59.351	1,07%	11,95	11,94	12,43	12,26
12/06/2025	21.841	0,50%	12,07	11,97	12,20	12,13
11/06/2025	32.291	-2,97%	12,40	11,89	12,48	12,07
10/06/2025	54.445	-2,51%	12,70	12,33	12,70	12,44
09/06/2025	63.110	2,16%	12,65	12,31	13,24	12,76
06/06/2025	51.620	8,89%	11,50	11,50	12,70	12,49
05/06/2025	31.971	4,75%	10,99	10,99	11,655	11,47
04/06/2025	43.468	4,29%	10,56	10,41	11,07	10,95
03/06/2025	28.756	4,27%	10,09	10,09	10,54	10,50
02/06/2025	159.083	-7,95%	10,13	9,96	10,82	10,07