Otis Worldwide Corp (OTIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	675.180	1,14%	93,78	93,75	95,08	94,92
27/02/2024	593.682	0,03%	93,86	93,24	94,29	93,85
26/02/2024	698.553	0,32%	93,09	93,02	93,92	93,82
23/02/2024	849.281	1,20%	92,76	92,65	93,81	93,52
22/02/2024	836.477	0,80%	92,74	91,655	92,67	92,41
21/02/2024	1.178.008	0,73%	90,99	90,81	91,73	91,68
20/02/2024	975.544	-0,24%	90,99	90,50	91,35	91,02
19/02/2024	768.222	0,00%	92,27	91,16	92,73	91,24
16/02/2024	768.222	0,83%	92,27	91,16	92,73	91,24
15/02/2024	1.021.675	1,91%	91,35	90,94	92,2475	92,22
14/02/2024	758.818	0,82%	91,05	90,23	90,92	90,83
13/02/2024	708.170	-1,37%	91,05	89,37	90,90	90,09
12/02/2024	962.359	0,29%	91,05	91,001	91,655	91,34
09/02/2024	827.738	0,23%	90,80	90,2901	91,09	91,08
08/02/2024	567.926	-0,98%	91,84	90,47	91,715	90,87
07/02/2024	1.193.206	-0,19%	89,84	91,48	92,45	91,77
06/02/2024	582.352	1,16%	89,84	90,87	91,96	91,94
05/02/2024	571.928	-0,09%	89,84	90,00	91,21	90,89
02/02/2024	865.145	1,55%	89,84	89,29	91,25	90,97
01/02/2024	1.555.851	1,29%	88,27	87,57	89,57	89,58
31/01/2024	1.903.354	-1,73%	88,27	87,885	92,125	88,44
30/01/2024	1.053.820	0,76%	88,27	88,86	89,96	90,00
29/01/2024	652.133	0,78%	89,16	88,35	89,415	89,32
26/01/2024	706.107	-0,39%	89,16	88,50	89,38	88,63
25/01/2024	612.209	1,10%	88,90	88,38	89,32	88,98
24/01/2024	766.762	-0,37%	88,80	87,98	88,905	88,01
23/01/2024	954.404	0,46%	88,33	87,665	88,71	88,34
22/01/2024	711.572	0,18%	86,94	87,871	88,61	87,94
19/01/2024	851.921	0,93%	86,94	86,435	88,01	87,78
18/01/2024	1.068.230	1,78%	85,75	85,735	87,08	86,97
17/01/2024	839.788	-1,40%	85,93	85,43	86,255	85,45
16/01/2024	707.206	0,52%	85,93	85,64	86,81	86,66
15/01/2024	971.218	0,11%	86,595	85,72	86,6775	86,21
12/01/2024	971.218	0,11%	86,595	85,72	86,6775	86,21
11/01/2024	1.303.083	-1,01%	87,07	85,72	87,135	86,12
10/01/2024	2.324.001	0,12%	86,88	86,59	87,24	87,00
09/01/2024	1.248.158	-0,75%	87,32	86,42	87,20	86,90
08/01/2024	1.436.150	0,06%	87,32	87,22	87,87	87,56
05/01/2024	795.326	-0,19%	87,50	87,275	88,07	87,51
04/01/2024	836.725	0,03%	87,99	87,58	88,41	87,68
03/01/2024	750.930	-0,88%	88,03	87,4799	88,12	87,65
02/01/2024	622.912	-1,16%	89,82	88,07	89,15	88,43
29/12/2023	323.350	-0,22%	89,82	89,34	89,89	89,47
28/12/2023	329.842	0,07%	89,82	89,43	89,99	89,67
27/12/2023	557.709	-0,02%	89,52	89,555	90,20	89,61
26/12/2023	883.089	0,58%	88,82	88,545	89,855	89,63
22/12/2023	707.774	0,80%	88,47	88,3101	89,47	89,11
21/12/2023	800.982	0,15%	89,35	88,09	89,205	88,40
20/12/2023	800.448	-6,48%	90,19	88,22	89,88	84,00
19/12/2023	844.035	0,37%	90,19	89,47	90,39	89,82
18/12/2023	717.785	-0,78%	90,17	88,86	90,23	89,49
15/12/2023	938.706	-0,53%	89,98	89,725	90,51	90,19
14/12/2023	1.054.579	1,41%	89,98	89,80	91,03	90,67
13/12/2023	617.318	0,42%	89,16	88,47	89,85	89,41
12/12/2023	684.140	0,60%	87,79	88,28	89,3287	89,04
11/12/2023	576.647	1,15%	87,79	87,50	88,52	88,51
08/12/2023	594.665	0,97%	87,20	86,78	87,765	87,50
07/12/2023	770.173	0,24%	87,20	86,23	87,19	86,66
06/12/2023	785.369	0,71%	87,20	85,97	86,94	86,45
05/12/2023	731.953	-1,61%	87,20	85,70	87,23	85,84
04/12/2023	596.983	0,57%	86,42	86,115	87,27	87,24
01/12/2023	731.469	1,12%	85,60	85,535	86,96	86,75
30/11/2023	735.355	1,73%	85,06	83,99	85,87	85,79
29/11/2023	788.402	0,04%	85,06	84,25	85,20	84,33
28/11/2023	527.870	-1,06%	85,06	84,25	85,16	84,30
27/11/2023	593.027	0,19%	84,27	84,395	85,43	85,20
24/11/2023	363.682	0,12%	84,30	84,30	85,25	85,04
23/11/2023	420.612	0,05%	84,37	84,60	85,39	84,94
22/11/2023	400.098	0,05%	84,37	84,60	85,39	84,94
21/11/2023	576.713	0,12%	84,37	84,355	85,26	84,90
20/11/2023	740.630	0,31%	84,37	83,71	85,08	84,80
17/11/2023	719.580	0,74%	83,71	84,05	84,66	84,54
16/11/2023	623.313	0,79%	83,40	83,26	84,13	83,92
15/11/2023	803.287	-0,41%	83,95	83,57	84,63	83,60
14/11/2023	910.806	2,64%	81,96	82,43	84,20	83,94
13/11/2023	549.584	-0,31%	81,96	81,21	82,15	81,78
10/11/2023	925.174	1,71%	80,88	80,64	82,29	82,03
09/11/2023	872.438	-0,25%	79,83	80,50	81,52	80,65
08/11/2023	966.154	1,23%	79,64	79,803	81,20	80,85
07/11/2023	730.399	-0,56%	79,64	79,54	80,35	79,87
06/11/2023	1.051.487	0,64%	79,76	79,46	80,57	80,32
03/11/2023	1.282.897	1,48%	79,76	79,559	80,52	79,81
02/11/2023	823.096	2,40%	77,99	77,51	78,76	78,65
01/11/2023	1.008.609	-0,52%	77,00	76,24	77,65	76,81
31/10/2023	851.053	0,88%	77,00	76,47	77,39	77,21
30/10/2023	749.289	0,53%	76,83	75,795	76,975	76,54
27/10/2023	493.591	1,07%	75,30	75,17	76,40	76,3302
26/10/2023	803.800	0,07%	75,00	73,32	76,47	75,52
25/10/2023	1.306.448	-2,33%	75,00	73,51	76,895	75,47
24/10/2023	1.365.217	0,47%	77,32	76,65	77,99	77,27
23/10/2023	916.864	-0,80%	77,32	76,735	78,10	76,91
20/10/2023	849.396	-0,82%	78,27	77,405	79,93	77,53
19/10/2023	1.083.707	-0,86%	78,76	78,0636	79,93	78,17
18/10/2023	1.284.499	-2,74%	80,17	78,82	81,28	78,85
17/10/2023	509.387	0,70%	80,18	80,09	81,28	81,07
16/10/2023	512.952	0,64%	80,73	80,09	81,0425	80,51
13/10/2023	753.708	-0,55%	80,52	79,725	80,79	80,00
12/10/2023	680.690	-0,74%	81,05	80,08	81,38	80,44
11/10/2023	608.725	0,92%	80,24	80,35	81,07	81,04
10/10/2023	682.804	0,44%	79,00	79,94	80,92	80,30