Oshkosh Corporation (OSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	216.589	0,57%	86,22	85,465	87,12	86,97
09-12-2022	157.596	-1,29%	87,24	86,33	88,01	86,48
08-12-2022	167.020	1,00%	87,015	86,78	88,33	87,61
07-12-2022	275.020	-1,70%	87,45	86,28	88,015	86,74
06-12-2022	685.091	0,36%	88,01	87,085	88,35	88,24
05-12-2022	768.082	-3,19%	89,80	87,06	89,82	87,92
02-12-2022	892.071	-0,59%	90,80	89,92	91,15	90,81
01-12-2022	723.437	-0,78%	92,235	91,20	92,85	91,35
30-11-2022	629.558	1,48%	90,71	89,31	92,35	92,07
29-11-2022	410.615	0,33%	91,34	90,4632	91,68	90,73
28-11-2022	573.173	-2,89%	92,44	89,83	92,523	90,3225
25-11-2022	220.330	1,97%	92,44	92,49	93,7088	94,74
24-11-2022	506.931	-0,89%	93,11	92,265	93,7653	92,91
23-11-2022	506.931	-0,89%	93,11	92,265	93,7653	92,91
22-11-2022	609.753	1,38%	93,11	92,9449	94,105	93,74
21-11-2022	544.178	0,30%	92,10	91,76	92,9305	92,46
18-11-2022	517.956	0,79%	92,02	90,78	92,543	92,18
17-11-2022	850.877	-0,23%	90,57	89,355	91,52	91,46
16-11-2022	924.822	-4,99%	93,77	91,04	93,705	91,67
15-11-2022	566.077	0,89%	93,77	93,19	94,50	93,5152
14-11-2022	263.228	-0,33%	92,04	91,80	93,97	92,69
11-11-2022	186.909	2,38%	91,00	90,585	92,97	92,56
10-11-2022	190.875	4,18%	87,50	88,63	90,535	90,41
09-11-2022	94.459	-2,02%	87,50	86,71	88,87	86,79
08-11-2022	132.348	-0,64%	89,26	87,40	90,55	88,58
07-11-2022	126.942	0,49%	89,00	87,67	89,30	89,16
04-11-2022	146.187	3,07%	87,96	86,43	88,65	88,64
03-11-2022	117.741	4,19%	84,60	84,12	87,40	86,57
02-11-2022	132.345	-2,51%	87,30	85,68	88,69	85,86
01-11-2022	171.915	0,08%	88,26	87,345	88,835	88,07
31-10-2022	220.177	-0,31%	87,75	87,2031	88,73	88,00
28-10-2022	262.112	3,53%	86,19	85,4619	88,625	88,26
27-10-2022	355.653	0,28%	82,965	81,01	87,10	85,25
26-10-2022	267.524	0,69%	82,40	84,47	86,65	85,01
25-10-2022	189.811	1,37%	82,40	82,9486	84,69	84,43
24-10-2022	159.637	1,44%	82,40	82,23	83,71	83,29
21-10-2022	206.025	5,21%	78,28	77,81	82,6835	82,15
20-10-2022	191.507	-1,45%	79,10	78,06	80,71	78,06
19-10-2022	129.557	-0,37%	78,81	78,08	79,58	79,21
18-10-2022	108.385	-1,17%	77,79	78,635	80,35	79,49
17-10-2022	191.746	2,79%	77,79	76,95	78,37	77,81
14-10-2022	158.977	-2,22%	77,83	75,605	78,11	75,69
13-10-2022	195.747	2,95%	75,37	72,785	77,87	77,37
12-10-2022	186.927	-0,65%	75,37	74,71	75,86	74,84
11-10-2022	233.602	1,07%	78,33	73,7818	78,33	75,41
10-10-2022	131.478	0,09%	75,21	74,06	75,70	74,61
07-10-2022	132.099	-1,42%	75,57	74,27	75,87	74,56
06-10-2022	113.504	-1,38%	76,54	75,93	77,81	76,34
05-10-2022	184.296	-3,76%	77,29	75,77	78,43	77,41
04-10-2022	245.142	6,21%	73,82	73,82	77,43	77,29
03-10-2022	168.452	3,53%	70,29	70,29	73,53	72,79
30-09-2022	240.848	-1,14%	71,05	70,14	72,3699	70,291
29-09-2022	182.980	-1,48%	71,37	70,10	71,555	71,105
28-09-2022	185.879	2,47%	70,72	70,485	72,593	72,17
27-09-2022	224.480	-0,35%	71,41	69,3005	71,97	70,43
26-09-2022	242.273	-1,78%	71,49	70,2805	72,444	70,68
23-09-2022	259.109	-2,59%	72,84	70,78	72,885	71,94
22-09-2022	180.870	-2,75%	76,06	73,77	75,955	73,83
21-09-2022	169.142	-2,11%	78,17	75,93	78,725	75,91
20-09-2022	393.972	-2,21%	78,24	76,78	78,29	77,54
19-09-2022	153.560	2,18%	77,25	77,22	79,455	79,27
16-09-2022	266.837	-2,73%	78,15	76,88	78,41	77,59
15-09-2022	329.015	0,89%	78,69	78,62	80,21	79,76
14-09-2022	148.959	-0,09%	78,94	77,70	79,64	79,06
13-09-2022	118.299	-4,64%	81,15	78,64	81,1586	79,10
12-09-2022	201.324	0,68%	83,59	82,25	83,81	82,94
09-09-2022	155.725	3,04%	80,94	80,92	82,52	82,35
08-09-2022	193.008	0,96%	78,21	77,695	79,983	79,92
07-09-2022	180.433	1,09%	77,95	77,79	79,335	79,16
06-09-2022	294.117	-0,26%	79,80	77,115	80,03	78,30
05-09-2022	218.269	-0,26%	80,34	78,86	80,59	79,40
02-09-2022	218.269	-0,26%	80,34	78,86	80,59	79,40
01-09-2022	218.125	-0,38%	80,41	78,56	79,63	79,56
31-08-2022	198.379	-0,99%	80,41	79,605	80,55	79,76
30-08-2022	295.073	-0,07%	81,32	79,94	81,33	80,55
29-08-2022	267.018	-0,78%	80,47	80,16	81,1185	80,61
26-08-2022	114.183	-3,87%	84,58	81,2396	84,56	81,23
25-08-2022	98.984	1,78%	83,45	83,185	84,67	84,52
24-08-2022	84.946	-0,71%	83,06	82,66	83,88	82,99
23-08-2022	120.904	1,36%	83,01	82,95	83,99	83,58
22-08-2022	240.751	-3,05%	83,79	81,97	84,045	82,38
19-08-2022	151.375	-1,05%	84,93	83,93	85,27	84,97
18-08-2022	157.080	0,09%	85,855	85,00	85,96	85,82
17-08-2022	145.121	-3,69%	87,62	85,75	87,77	85,74
16-08-2022	108.814	1,42%	87,65	87,415	89,11	89,06
15-08-2022	251.528	1,70%	85,80	85,3829	88,24	87,81
12-08-2022	156.756	-0,22%	86,08	85,72	86,53	86,36
11-08-2022	236.087	1,82%	85,98	85,8231	87,75	86,57
10-08-2022	163.115	3,36%	84,05	83,9951	85,769	85,06
09-08-2022	169.961	-2,05%	84,27	82,18	84,27	82,29
08-08-2022	145.578	0,99%	83,99	83,44	84,8564	84,02
05-08-2022	121.574	0,27%	82,365	81,87	83,895	83,20
04-08-2022	146.475	-0,62%	83,50	82,83	84,53	82,98
03-08-2022	243.564	-1,34%	85,27	83,39	85,14	83,50
02-08-2022	295.878	0,11%	83,56	83,275	85,57	84,64
01-08-2022	355.634	-1,92%	84,64	83,173	85,52	84,49
29-07-2022	460.619	2,52%	84,64	82,47	86,61	86,10
28-07-2022	679.273	-6,30%	83,25	81,0001	84,88	83,97
27-07-2022	344.837	3,97%	86,77	86,34	90,22	89,51
26-07-2022	167.558	-1,18%	86,62	85,97	87,59	86,09