Oshkosh Corporation (OSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	285.966	-0,05%	78,79	78,035	79,75	78,17
02/05/2023	346.413	0,33%	77,795	75,53	78,47	78,21
01/05/2023	312.924	1,87%	76,72	76,725	78,56	77,95
28/04/2023	349.888	0,03%	76,385	76,44	77,74	76,52
27/04/2023	761.286	0,20%	81,53	73,05	81,155	76,50
26/04/2023	414.683	-1,09%	76,895	76,24	77,63	76,35
25/04/2023	162.700	-1,81%	78,35	77,175	78,58	77,19
24/04/2023	192.585	0,71%	77,895	77,6199	78,71	78,61
21/04/2023	266.442	-0,24%	78,60	76,97	78,45	78,06
20/04/2023	169.495	-1,15%	78,68	78,035	79,205	78,25
19/04/2023	264.138	-0,67%	79,41	78,53	79,695	79,16
18/04/2023	297.494	-0,95%	80,86	79,16	80,985	79,69
17/04/2023	169.827	0,25%	80,575	80,32	81,215	80,45
14/04/2023	156.672	0,34%	80,36	79,485	81,55	80,25
13/04/2023	191.792	-0,15%	80,17	79,1941	80,47	79,98
12/04/2023	273.775	1,14%	80,165	79,585	80,675	80,10
11/04/2023	349.378	1,66%	78,64	78,38	80,18	79,20
10/04/2023	327.240	2,00%	77,10	76,7601	78,585	77,91
06/04/2023	557.801	-0,09%	76,40	75,62	77,11	76,38
05/04/2023	309.550	-2,61%	77,775	76,25	78,02	76,45
04/04/2023	322.897	-5,57%	82,725	78,32	82,775	78,50
03/04/2023	349.680	-0,06%	82,24	81,99	83,78	83,13
31/03/2023	167.064	3,01%	81,315	81,23	83,18	83,18
30/03/2023	198.909	1,48%	80,20	80,18	81,41	80,75
29/03/2023	189.442	1,65%	78,57	78,92	79,815	79,57
28/03/2023	227.753	0,97%	77,82	77,24	78,59	78,28
27/03/2023	362.661	0,52%	78,33	76,205	77,85	77,53
24/03/2023	277.849	-0,98%	77,20	75,75	77,19	77,13
23/03/2023	333.906	-2,48%	80,215	77,04	80,70	77,89
22/03/2023	163.182	-2,88%	82,24	79,63	82,65	79,87
21/03/2023	225.988	2,51%	81,55	81,285	82,85	82,24
20/03/2023	198.200	2,00%	79,27	79,40	81,23	80,23
17/03/2023	306.819	-4,30%	80,89	78,25	81,25	78,66
16/03/2023	320.324	0,23%	81,65	80,66	82,86	82,19
15/03/2023	380.803	-1,21%	81,00	80,16	82,00	82,00
14/03/2023	299.538	3,36%	82,68	81,32	83,2048	83,00
13/03/2023	369.156	-3,21%	86,09	79,89	81,76	80,30
10/03/2023	301.804	-4,35%	86,09	82,51	86,345	82,96
09/03/2023	198.172	-1,86%	87,92	86,67	89,03	86,73
08/03/2023	258.051	-0,19%	89,21	87,67	89,32	88,37
07/03/2023	331.210	-2,55%	90,59	88,49	91,20	88,54
06/03/2023	255.544	-1,73%	92,58	90,48	92,825	90,86
03/03/2023	364.721	1,94%	91,63	90,76	92,70	92,46
02/03/2023	197.113	0,35%	89,58	89,3355	90,95	90,70
01/03/2023	199.437	1,33%	89,33	88,89	91,10	90,38
28/02/2023	192.933	0,78%	88,61	88,2403	89,77	89,19
27/02/2023	224.120	3,13%	89,28	87,79	89,70	91,82
24/02/2023	170.915	-0,53%	88,24	87,625	89,5157	89,03
23/02/2023	205.133	-0,35%	91,10	89,04	91,10	89,50
22/02/2023	171.474	0,74%	89,665	89,27	90,72	89,81
21/02/2023	158.543	-2,19%	90,09	89,07	91,00	89,15
20/02/2023	251.293	-0,43%	91,14	90,75	92,58	91,15
17/02/2023	251.293	-0,43%	91,14	90,75	92,58	91,15
16/02/2023	227.677	-0,78%	90,83	90,43	92,5699	91,54
15/02/2023	196.365	0,08%	91,96	90,965	92,60	92,26
14/02/2023	386.124	0,61%	91,675	90,73	92,75	92,60
13/02/2023	433.976	1,92%	90,745	89,69	92,61	92,04
10/02/2023	1.010.792	-9,89%	90,75	86,935	91,25	91,25
09/02/2023	110.598	-1,17%	103,21	101,04	103,515	101,26
08/02/2023	235.518	-1,33%	103,305	101,82	103,47	102,46
07/02/2023	239.436	-0,33%	103,32	102,04	104,215	103,84
06/02/2023	200.892	-1,43%	105,19	103,32	105,41	104,18
03/02/2023	253.630	-0,31%	105,70	104,955	106,575	105,69
02/02/2023	329.736	1,72%	104,99	104,245	106,20	106,02
01/02/2023	338.048	3,42%	100,65	99,60	104,60	104,23
31/01/2023	582.952	0,32%	98,255	94,115	100,90	100,78
30/01/2023	598.183	-1,46%	100,71	99,495	102,72	100,46
27/01/2023	236.483	1,31%	100,94	100,43	102,55	101,95
26/01/2023	231.014	1,89%	99,59	98,74	100,70	100,63
25/01/2023	159.153	0,72%	97,22	96,845	98,88	98,76
24/01/2023	162.297	1,61%	96,21	95,3006	98,49	98,05
23/01/2023	188.596	2,08%	94,96	94,60	96,71	96,50
20/01/2023	169.050	2,94%	91,93	91,625	94,53	94,53
19/01/2023	146.045	-1,55%	92,55	91,20	92,675	91,83
18/01/2023	236.079	-0,79%	94,37	92,67	94,75	93,28
17/01/2023	155.993	-0,78%	94,71	93,75	95,4499	94,02
16/01/2023	147.002	-3,57%	94,93	94,30	95,46	91,93
13/01/2023	147.002	-3,57%	94,93	94,30	95,46	91,93
12/01/2023	237.346	1,70%	94,02	93,555	96,27	95,33
11/01/2023	161.381	1,09%	93,20	92,365	93,88	93,74
10/01/2023	129.769	1,49%	91,07	90,74	92,80	92,73
09/01/2023	249.832	-1,34%	92,51	91,38	92,99	91,37
06/01/2023	202.896	3,07%	91,30	90,63	93,18	92,61
05/01/2023	174.917	0,72%	88,50	87,555	89,84	89,85
04/01/2023	221.120	0,63%	89,51	88,78	90,41	89,21
03/01/2023	160.130	0,52%	88,77	87,3749	89,13	88,65
02/01/2023	155.493	0,65%	87,19	86,71	88,27	88,19
30/12/2022	155.493	0,65%	87,19	86,71	88,27	88,19
29/12/2022	175.879	1,67%	87,02	86,8933	88,22	87,62
28/12/2022	205.707	-2,51%	88,83	85,75	88,6631	86,18
27/12/2022	123.600	1,20%	87,14	86,90	88,71	88,40
23/12/2022	33.986	0,07%	86,48	86,11	86,98	86,86
22/12/2022	209.363	-1,58%	87,23	84,73	87,69	86,80
21/12/2022	191.448	1,75%	88,245	87,72	88,538	88,19
20/12/2022	356.310	1,42%	85,71	85,71	87,77	86,67
19/12/2022	271.086	0,61%	85,37	84,72	86,23	85,46
16/12/2022	369.314	0,96%	82,97	82,99	85,41	84,94
15/12/2022	216.443	-3,52%	86,00	83,93	85,49	84,13
14/12/2022	164.118	-0,82%	88,91	86,815	89,2319	87,20
13/12/2022	109.248	1,09%	88,64	86,791	88,92	87,92