BiG | O banco que entende os seus valores.

Otis Worldwide Corp (OTIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	890.556	0,48%	72,82	71,55	73,50	73,49
02/07/2026	1.076.272	3,54%	71,47	71,07	73,22	73,14
01/07/2026	1.023.590	-1,34%	71,78	70,61	72,46	70,64
30/06/2026	1.520.374	-1,81%	71,89	70,86	72,18	71,60
29/06/2026	1.323.708	-0,37%	73,05	72,43	73,57	72,92
26/06/2026	1.819.367	-0,60%	73,41	72,73	73,61	73,19
25/06/2026	1.286.376	1,38%	73,40	73,40	75,29	73,63
24/06/2026	1.044.887	1,23%	71,90	71,90	73,30	72,63
23/06/2026	1.297.737	-1,01%	72,49	71,75	72,49	71,75
22/06/2026	1.282.400	-1,08%	72,31	71,88	73,10	72,48
18/06/2026	4.765.517	0,76%	73,49	72,79	74,40	73,27
17/06/2026	1.525.776	-1,07%	73,03	72,50	74,19	72,72
16/06/2026	1.147.228	2,37%	72,44	72,30	73,64	73,51
15/06/2026	2.320.363	1,50%	71,76	71,59	72,55	71,81
12/06/2026	828.929	0,88%	71,00	70,16	71,50	70,75
11/06/2026	1.074.400	0,67%	70,16	69,28	70,65	70,13
10/06/2026	1.909.992	-2,26%	71,08	69,48	71,08	69,66
09/06/2026	937.951	2,36%	70,15	70,03	71,48	71,27
08/06/2026	1.013.557	-1,01%	69,65	69,45	70,17	69,63
05/06/2026	745.642	0,70%	70,15	69,95	70,69	70,34
04/06/2026	825.789	-0,10%	70,94	69,81	70,94	69,85
03/06/2026	939.929	-0,58%	70,20	69,92	70,87	69,92
02/06/2026	1.057.351	1,43%	69,44	69,44	70,49	70,33
01/06/2026	925.313	-2,12%	70,21	69,16	70,49	69,34
29/05/2026	1.674.557	-0,52%	70,93	70,76	71,40	70,84
28/05/2026	667.692	-0,81%	71,76	70,69	71,76	71,21
27/05/2026	1.509.236	-1,29%	72,51	71,53	72,89	71,79
26/05/2026	614.603	-0,05%	73,10	72,25	73,33	72,73
22/05/2026	885.664	1,59%	71,83	71,83	73,40	72,77
21/05/2026	1.193.512	0,51%	70,75	70,36	71,92	71,63
20/05/2026	1.215.716	0,47%	70,72	69,95	71,33	71,27
19/05/2026	1.209.987	-0,27%	70,88	69,725	71,68	70,94
18/05/2026	1.458.913	0,17%	71,15	70,935	71,73	71,13
15/05/2026	1.562.763	-2,81%	72,59	70,65	72,90	71,01
14/05/2026	861.156	-0,25%	73,56	72,87	73,92	73,06
13/05/2026	930.475	-1,16%	73,50	72,54	74,09	73,24
12/05/2026	1.249.901	0,14%	74,74	73,13	74,95	74,10
11/05/2026	1.014.393	-1,10%	74,68	73,72	74,945	74,00
08/05/2026	1.368.195	-3,42%	77,55	74,63	77,80	74,82
07/05/2026	1.162.834	0,99%	76,83	76,82	78,70	77,47
06/05/2026	1.097.284	1,44%	76,81	76,05	77,67	76,71
05/05/2026	1.752.098	-0,34%	76,09	75,40	76,53	75,62
04/05/2026	969.037	-1,56%	76,42	75,43	77,19	75,88
01/05/2026	692.912	-1,03%	78,10	77,01	78,48	77,08
30/04/2026	1.168.040	1,67%	76,42	75,99	77,995	77,88
29/04/2026	921.734	-0,98%	77,04	75,63	77,22	76,60
28/04/2026	1.697.403	-0,15%	78,15	77,31	78,585	77,36
27/04/2026	1.922.522	-0,60%	78,01	77,30	79,10	77,48
24/04/2026	971.789	-1,94%	79,02	77,65	79,70	77,95
23/04/2026	1.272.194	2,07%	78,12	78,04	81,01	79,49
22/04/2026	1.451.747	-1,26%	79,34	76,26	79,365	77,88
21/04/2026	1.337.367	-2,30%	80,52	78,76	80,90	78,87
20/04/2026	829.351	-0,86%	81,07	80,53	81,57	80,73
17/04/2026	1.034.590	0,92%	80,72	80,56	82,64	81,43
16/04/2026	611.198	-0,38%	80,93	80,48	81,74	80,69
15/04/2026	792.333	-1,10%	81,31	80,46	81,75	81,00
14/04/2026	696.968	0,16%	81,58	81,27	82,15	81,90
13/04/2026	700.864	2,28%	80,15	79,87	81,77	81,77
10/04/2026	650.995	-1,60%	81,43	79,32	81,52	79,95
09/04/2026	909.560	2,14%	79,28	79,28	81,31	81,25
08/04/2026	926.373	2,21%	78,19	78,19	79,94	79,55
07/04/2026	591.129	-0,36%	77,97	77,43	78,42	77,83
06/04/2026	666.949	0,32%	77,25	77,25	78,26	78,11
02/04/2026	803.717	0,53%	76,97	76,67	78,32	77,86
01/04/2026	758.474	0,48%	76,40	76,25	77,75	77,45
31/03/2026	1.363.943	0,98%	76,96	75,69	77,44	77,08
30/03/2026	922.073	0,50%	76,06	75,32	76,99	76,33
27/03/2026	1.394.703	-1,92%	77,41	75,90	77,51	75,95
26/03/2026	844.005	-1,60%	78,44	77,30	79,46	77,44
25/03/2026	1.056.968	0,91%	79,16	77,77	79,265	78,70
24/03/2026	1.127.485	-1,33%	78,23	77,80	79,04	77,99
23/03/2026	1.276.985	-0,63%	80,98	79,02	81,20	79,04
20/03/2026	3.602.149	-0,86%	80,23	78,81	81,11	79,54
19/03/2026	1.728.968	2,16%	78,53	78,53	81,10	80,23
18/03/2026	1.308.727	-6,67%	83,49	78,25	83,52	78,53
17/03/2026	959.423	0,63%	84,06	83,02	84,545	84,14
16/03/2026	695.803	0,50%	83,79	82,95	84,21	83,61
13/03/2026	871.142	0,68%	83,22	82,89	83,805	83,19
12/03/2026	1.078.784	-2,33%	84,22	82,50	84,22	82,63
11/03/2026	1.004.684	-1,73%	85,92	83,475	85,92	84,60
10/03/2026	762.420	-1,69%	87,24	86,065	87,37	86,09
09/03/2026	1.141.116	-1,85%	88,07	86,51	88,23	87,57
06/03/2026	845.454	-1,57%	90,06	88,48	90,225	89,22
05/03/2026	817.502	-0,56%	90,45	90,11	91,03	90,64
04/03/2026	776.767	-1,34%	92,22	91,12	92,25	91,15
03/03/2026	895.769	-1,31%	93,50	91,55	93,59	92,39
02/03/2026	1.106.657	1,15%	91,36	91,19	94,20	93,62
27/02/2026	1.578.698	1,20%	91,04	90,57	92,56	92,56
26/02/2026	815.118	2,27%	90,01	89,62	91,915	91,46
25/02/2026	794.478	-0,53%	89,96	88,58	90,18	89,43
24/02/2026	844.292	-0,71%	90,68	89,75	90,87	89,91
23/02/2026	1.505.445	-2,29%	93,18	90,41	93,45	90,55
20/02/2026	1.252.805	-0,40%	93,30	92,26	94,50	92,67
19/02/2026	918.707	0,29%	92,24	92,18	93,405	93,04
18/02/2026	926.099	0,36%	91,98	90,57	92,79	92,77
17/02/2026	1.216.105	2,91%	91,32	91,23	92,90	92,44
13/02/2026	1.407.304	-2,09%	91,16	89,47	92,77	89,83
12/02/2026	1.557.242	2,61%	89,98	89,84	93,56	91,75
11/02/2026	1.026.547	-0,71%	89,80	89,31	90,50	89,42
10/02/2026	629.893	0,85%	89,38	89,38	90,86	90,06