Otis Worldwide Corp (OTIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	616.579	0,52%	80,00	78,705	79,95	79,95
06/10/2023	835.348	0,51%	80,00	78,41	80,08	79,54
05/10/2023	435.099	-1,15%	79,73	78,87	80,30	79,14
04/10/2023	641.580	0,83%	79,73	78,7859	80,14	80,06
03/10/2023	641.508	-0,13%	79,45	79,05	79,99	79,40
02/10/2023	730.113	-1,01%	80,23	79,16	80,50	79,50
29/09/2023	654.254	-0,20%	79,675	79,98	81,085	80,31
28/09/2023	780.751	1,41%	79,675	79,255	80,98	80,47
27/09/2023	1.455.113	0,08%	79,22	79,15	79,93	79,35
26/09/2023	2.293.140	-2,05%	80,54	79,27	80,715	79,29
25/09/2023	399.116	0,16%	80,39	80,71	81,14	80,95
22/09/2023	478.677	-0,14%	81,46	80,71	81,53	80,82
21/09/2023	1.399.114	-0,94%	81,46	80,79	81,83	80,93
20/09/2023	590.301	-0,58%	82,50	81,57	82,74	81,70
19/09/2023	1.167.863	0,97%	81,06	80,92	82,44	82,18
18/09/2023	767.290	0,33%	81,01	80,94	81,92	81,39
15/09/2023	1.107.952	-0,69%	81,23	80,71	81,78	81,12
14/09/2023	680.571	0,48%	82,65	80,93	82,31	81,68
13/09/2023	603.625	-1,57%	82,65	80,77	82,67	81,29
12/09/2023	341.839	-0,48%	82,40	82,36	82,95	82,59
11/09/2023	574.263	0,34%	83,28	82,5247	83,495	82,99
08/09/2023	797.213	-0,31%	83,22	82,45	83,40	82,71
07/09/2023	962.580	-1,68%	84,11	82,93	84,72	82,97
06/09/2023	998.277	0,05%	86,15	84,00	84,98	84,39
05/09/2023	765.991	-2,11%	86,15	84,17	86,205	84,35
04/09/2023	467.526	0,73%	86,21	85,68	86,48	86,17
01/09/2023	467.526	0,73%	86,21	85,68	86,48	86,17
31/08/2023	763.261	-0,13%	85,66	85,54	86,565	85,55
30/08/2023	734.211	0,18%	85,83	85,33	86,62	85,66
29/08/2023	691.388	1,03%	84,65	84,27	85,75	85,51
28/08/2023	474.747	0,92%	83,49	84,11	85,00	84,64
25/08/2023	695.186	1,24%	83,49	82,835	84,29	83,87
24/08/2023	883.074	-1,21%	83,66	82,80	84,32	82,84
23/08/2023	821.646	1,09%	84,22	82,705	84,02	83,85
22/08/2023	897.373	-0,68%	84,22	82,77	84,10	82,95
21/08/2023	540.789	-0,25%	83,39	82,98	84,50	83,52
18/08/2023	871.102	-0,23%	83,39	82,56	84,50	83,73
17/08/2023	1.111.460	-1,19%	85,345	83,915	86,04	83,92
16/08/2023	1.093.575	-0,55%	86,605	84,96	86,195	85,27
15/08/2023	1.166.042	-1,51%	86,605	85,32	86,88	85,74
14/08/2023	1.089.435	-0,41%	87,01	86,468	87,28	87,05
11/08/2023	689.374	-0,42%	87,01	87,01	87,87	87,41
10/08/2023	732.535	-0,25%	88,07	87,499	88,98	87,78
09/08/2023	784.918	-1,06%	89,37	87,93	89,17	88,00
08/08/2023	620.686	-1,40%	89,37	88,39	89,645	88,94
07/08/2023	804.182	1,91%	88,89	89,005	90,27	90,20
04/08/2023	425.941	-1,24%	89,35	88,335	89,88	88,51
03/08/2023	610.947	0,26%	89,35	88,965	90,13	89,62
02/08/2023	516.037	-0,93%	89,59	88,815	90,01	89,39
01/08/2023	645.573	-0,80%	90,56	89,86	90,93	90,23
31/07/2023	769.611	1,01%	90,48	90,10	91,23	90,96
28/07/2023	1.360.235	0,42%	90,26	89,115	90,82	90,05
27/07/2023	1.835.136	-1,17%	86,72	89,02	91,225	89,67
26/07/2023	2.187.439	3,61%	86,72	85,27	91,01	90,73
25/07/2023	1.116.975	0,39%	86,72	86,14	87,81	87,57
24/07/2023	670.793	-0,02%	87,49	87,00	87,90	87,23
21/07/2023	839.432	0,45%	87,20	86,864	87,85	87,25
20/07/2023	1.222.720	-1,39%	88,24	85,84	87,50	86,86
19/07/2023	819.578	-0,51%	88,24	86,95	88,47	88,08
18/07/2023	978.251	-0,01%	88,24	88,185	89,36	88,53
17/07/2023	508.226	-0,20%	88,24	88,32	89,18	88,54
14/07/2023	406.982	-0,38%	88,24	87,94	88,84	88,72
13/07/2023	571.457	0,40%	88,24	88,5275	89,42	89,06
12/07/2023	1.198.007	1,46%	88,24	87,25	89,43	88,71
11/07/2023	535.361	0,17%	87,80	87,28	88,09	87,43
10/07/2023	671.294	0,48%	86,85	86,56	87,585	87,28
07/07/2023	762.488	0,54%	86,96	86,02	87,34	86,86
06/07/2023	722.996	-1,31%	88,43	86,04	87,21	86,39
05/07/2023	586.844	-1,21%	88,43	87,36	88,40	87,54
04/07/2023	308.788	-0,45%	88,43	87,875	88,64	88,61
03/07/2023	308.788	-0,45%	88,43	87,875	88,64	88,61
30/06/2023	1.034.885	0,45%	89,12	89,01	90,11	89,01
29/06/2023	505.924	1,26%	87,00	86,73	88,64	88,61
28/06/2023	389.026	-0,26%	87,64	87,16	87,80	87,51
27/06/2023	474.837	0,71%	87,42	86,95	87,93	87,74
26/06/2023	418.839	0,87%	85,27	86,43	87,38	87,12
23/06/2023	526.957	0,35%	85,27	84,80	86,56	86,37
22/06/2023	645.509	-1,07%	86,56	85,80	87,01	86,07
21/06/2023	784.148	-0,09%	86,56	86,41	87,66	87,00
20/06/2023	566.169	-1,74%	88,95	86,75	88,065	87,08
19/06/2023	644.681	0,09%	88,95	88,11	89,30	88,62
16/06/2023	644.681	0,09%	88,95	88,11	89,30	88,62
15/06/2023	422.727	1,18%	87,59	87,17	88,73	88,54
14/06/2023	882.731	0,36%	87,59	86,80	88,05	87,51
13/06/2023	804.521	0,81%	86,84	86,65	87,72	87,20
12/06/2023	682.576	0,98%	85,71	85,27	86,67	86,50
09/06/2023	911.786	-0,50%	87,06	84,86	85,97	85,66
08/06/2023	619.236	-1,26%	87,06	85,9972	87,495	86,09
07/06/2023	855.834	1,95%	85,31	85,11	87,47	87,19
06/06/2023	612.962	1,17%	84,57	84,45	85,70	85,52
05/06/2023	655.467	-1,25%	85,55	84,125	85,52	84,53
02/06/2023	1.377.080	5,02%	83,14	79,03	85,95	85,60
01/06/2023	919.216	2,52%	80,85	79,03	81,74	81,51
31/05/2023	656.171	-0,69%	81,97	80,90	82,0299	79,51
30/05/2023	656.171	-0,69%	81,97	80,90	82,0299	81,23
29/05/2023	1.134.588	0,44%	81,13	81,06	81,93	81,79
26/05/2023	1.134.588	0,44%	81,13	81,06	81,93	81,79
25/05/2023	988.181	0,41%	81,13	80,70	81,55	81,43
24/05/2023	813.569	-1,39%	82,00	80,93	82,1088	81,10
23/05/2023	1.457.513	-2,19%	83,23	81,93	83,60	82,24