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 > >>
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
09/02/2026	880.691	-0,61%	89,76	89,25	90,68	89,30
06/02/2026	1.063.029	-1,52%	91,74	89,54	92,03	89,85
05/02/2026	995.078	0,96%	90,36	89,79	91,68	91,24
04/02/2026	896.319	3,68%	87,73	87,73	90,45	90,37
03/02/2026	1.129.160	1,17%	85,71	85,28	87,49	87,16
02/02/2026	1.100.919	0,85%	85,42	85,42	86,86	86,15
30/01/2026	1.750.788	-2,00%	86,46	84,135	87,44	85,42
29/01/2026	1.384.870	-1,63%	88,14	86,10	88,86	87,16
28/01/2026	1.800.918	-2,15%	84,84	84,40	88,84	88,60
27/01/2026	1.273.458	-0,03%	90,75	90,485	91,34	90,55
26/01/2026	1.258.021	-0,44%	91,20	89,915	91,545	90,58
23/01/2026	851.343	0,79%	90,15	89,24	91,02	90,98
22/01/2026	1.366.468	0,88%	89,85	89,175	90,38	90,27
21/01/2026	837.615	1,52%	88,79	88,37	89,90	89,48
20/01/2026	1.617.746	-2,24%	90,00	87,60	90,155	88,14
16/01/2026	1.141.341	-0,21%	90,02	89,82	91,37	90,16
15/01/2026	800.155	0,44%	90,24	89,69	90,46	90,35
14/01/2026	843.638	0,19%	89,63	89,33	90,49	89,95
13/01/2026	824.966	0,32%	89,83	88,89	89,93	89,78
12/01/2026	770.487	-0,86%	89,65	89,205	90,13	89,49
09/01/2026	617.744	-0,13%	90,41	90,025	90,93	90,27
08/01/2026	726.706	2,23%	88,53	88,45	90,625	90,39
07/01/2026	613.443	-1,64%	90,34	88,31	90,55	88,42
06/01/2026	730.739	0,80%	88,93	88,73	90,29	89,89
20/11/2025	641.041	0,32%	87,22	86,40	87,32	86,86
19/11/2025	596.054	-1,28%	87,75	86,18	87,75	86,58
18/11/2025	810.096	-0,42%	88,22	87,41	88,39	87,70
17/11/2025	742.727	-0,79%	88,48	87,72	88,83	88,07
14/11/2025	619.642	-2,01%	90,61	88,75	90,76	88,77
13/11/2025	495.935	-0,43%	91,00	90,49	91,36	90,59
12/11/2025	593.232	0,73%	90,86	90,68	91,96	90,98
11/11/2025	539.970	0,07%	90,73	89,91	90,99	90,32
10/11/2025	547.308	-0,83%	90,70	90,06	90,70	90,26
07/11/2025	604.216	-0,14%	90,98	90,51	91,27	91,02
06/11/2025	503.882	-0,10%	91,32	90,84	91,64	91,15
05/11/2025	459.718	0,60%	90,78	90,78	91,88	91,24
04/11/2025	646.460	0,59%	90,34	89,96	90,72	90,70
03/11/2025	786.601	-2,79%	92,35	90,08	92,35	90,17
31/10/2025	753.890	0,29%	91,79	91,58	92,93	92,76
30/10/2025	743.008	-0,95%	92,55	92,23	93,83	92,49
29/10/2025	982.449	2,28%	94,04	90,95	94,04	93,38
28/10/2025	734.863	-0,81%	91,61	91,20	92,46	91,30
27/10/2025	807.593	0,11%	91,82	91,60	92,44	92,05
24/10/2025	529.861	-1,10%	93,17	91,86	93,17	91,95
23/10/2025	1.030.370	1,70%	91,66	91,60	93,28	92,97
22/10/2025	765.424	-1,38%	92,34	91,34	92,80	91,42