Otis Worldwide Corp (OTIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	749.946	-0,57%	84,47	83,61	84,76	84,08
19/05/2023	707.703	0,07%	85,09	83,92	85,11	84,56
18/05/2023	951.802	1,31%	83,80	82,91	84,635	84,50
17/05/2023	1.264.521	0,98%	83,265	82,86	84,08	83,75
16/05/2023	617.780	-1,86%	84,09	82,789	83,89	82,94
15/05/2023	545.363	0,13%	84,60	84,00	84,68	84,51
12/05/2023	460.906	-0,17%	85,05	83,88	85,3298	84,40
11/05/2023	437.010	-1,07%	86,00	84,08	85,0113	84,54
10/05/2023	605.651	0,00%	86,00	84,095	86,03	85,45
09/05/2023	445.020	-0,36%	85,525	85,08	85,64	85,45
08/05/2023	587.878	-0,23%	86,15	85,44	86,27	85,76
05/05/2023	496.633	0,77%	86,04	85,64	86,70	85,96
04/05/2023	789.470	-0,28%	85,17	85,08	86,19	85,30
03/05/2023	458.752	-0,84%	86,45	85,475	86,91	85,54
02/05/2023	491.201	0,36%	85,58	84,725	86,36	86,26
01/05/2023	442.707	0,76%	85,84	85,36	86,38	85,95
28/04/2023	727.945	-0,68%	86,30	85,00	86,64	85,30
27/04/2023	1.002.945	4,89%	82,80	82,595	85,92	85,88
26/04/2023	1.274.230	-0,93%	82,66	81,55	83,47	81,88
25/04/2023	977.093	-0,48%	82,66	82,545	83,455	82,65
24/04/2023	700.576	0,39%	82,71	82,50	83,47	83,05
21/04/2023	342.335	-0,02%	83,18	81,91	83,47	82,73
20/04/2023	580.654	0,30%	82,185	81,73	82,815	82,75
19/04/2023	548.541	0,26%	81,82	81,615	82,50	82,50
18/04/2023	563.532	-0,11%	82,46	82,0401	83,24	82,29
17/04/2023	512.694	1,38%	81,47	81,49	82,41	82,38
14/04/2023	355.847	0,12%	80,98	80,76	82,00	81,26
13/04/2023	430.221	0,53%	80,67	79,55	81,30	81,16
12/04/2023	495.308	1,20%	79,63	79,91	81,27	80,73
11/04/2023	553.284	0,81%	79,63	79,26	80,165	79,77
10/04/2023	504.051	0,82%	78,25	77,97	79,15	79,13
06/04/2023	727.323	-1,13%	79,08	77,8927	79,10	78,49
05/04/2023	615.573	-1,54%	80,375	79,07	80,45	79,39
04/04/2023	1.047.746	-4,24%	83,84	80,25	84,71	80,63
03/04/2023	581.582	-0,24%	84,26	83,77	84,795	84,20
31/03/2023	687.647	1,53%	83,52	83,43	84,46	84,40
30/03/2023	520.505	0,36%	83,29	82,6933	83,64	83,13
29/03/2023	656.655	1,36%	82,15	82,16	83,06	82,83
28/03/2023	504.264	0,90%	81,14	80,77	81,75	81,72
27/03/2023	580.217	0,61%	81,34	80,52	81,47	80,99
24/03/2023	717.121	0,27%	79,80	78,53	80,65	80,50
23/03/2023	602.490	-0,45%	80,595	79,63	81,5036	80,28
22/03/2023	450.923	-2,03%	82,56	80,61	82,49	80,64
21/03/2023	411.708	0,65%	82,85	81,855	82,92	82,31
20/03/2023	493.058	2,17%	80,66	80,44	81,88	81,78
17/03/2023	722.303	-1,80%	81,37	79,63	81,24	80,04
16/03/2023	617.946	0,43%	81,01	80,01	81,635	81,51
15/03/2023	859.874	-2,72%	82,63	79,665	82,31	81,16
14/03/2023	817.233	1,82%	83,21	82,515	83,94	83,43
13/03/2023	929.407	-0,26%	84,06	81,27	82,985	81,94
10/03/2023	780.277	-2,38%	84,06	81,80	84,13	82,15
09/03/2023	686.444	-1,39%	85,78	84,00	85,755	84,15
08/03/2023	681.544	0,24%	85,07	84,50	85,64	85,34
07/03/2023	674.040	-1,74%	86,60	84,99	86,76	85,14
06/03/2023	633.838	-0,32%	86,90	86,53	87,33	86,65
03/03/2023	492.147	1,47%	85,71	85,64	87,05	86,93
02/03/2023	548.884	0,52%	85,22	84,96	85,97	85,67
01/03/2023	748.095	0,72%	84,77	84,31	85,56	85,23
28/02/2023	904.876	0,74%	83,74	83,94	84,99	84,62
27/02/2023	556.854	0,44%	83,76	83,725	84,52	84,00
24/02/2023	689.495	-0,41%	83,64	83,06	84,02	83,63
23/02/2023	458.916	0,72%	83,44	82,73	84,14	83,97
22/02/2023	556.554	0,37%	83,63	83,08	84,13	83,37
21/02/2023	661.408	-2,01%	84,31	82,86	84,31	83,06
20/02/2023	595.790	1,40%	83,58	83,52	84,81	84,76
17/02/2023	595.790	1,40%	83,58	83,52	84,81	84,76
16/02/2023	567.441	-0,82%	83,41	83,095	84,17	83,59
15/02/2023	409.158	0,29%	84,10	83,975	84,65	84,57
14/02/2023	799.654	-0,06%	84,41	83,69	84,87	84,33
13/02/2023	499.432	1,39%	83,75	83,35	84,58	84,38
10/02/2023	976.432	0,50%	82,66	82,38	83,43	83,22
09/02/2023	628.876	-0,86%	84,10	82,50	84,17	82,81
08/02/2023	746.130	-0,12%	83,05	83,14	84,015	83,53
07/02/2023	673.214	-0,05%	83,49	82,22	83,82	83,63
06/02/2023	661.692	-1,25%	83,95	83,54	84,85	83,67
03/02/2023	658.003	1,04%	83,52	83,435	84,85	84,73
02/02/2023	945.474	-0,83%	85,43	83,79	85,47	83,86
01/02/2023	1.329.651	2,83%	82,25	82,08	85,12	84,56
31/01/2023	1.036.063	1,57%	81,49	81,01	82,23	82,23
30/01/2023	496.047	-0,30%	80,84	80,63	81,52	80,96
27/01/2023	537.360	0,15%	80,65	80,39	81,60	81,20
26/01/2023	575.137	0,15%	81,40	80,16	81,46	81,08
25/01/2023	590.185	-1,40%	81,40	80,04	81,47	80,96
24/01/2023	911.984	0,93%	81,49	80,26	82,525	82,11
23/01/2023	402.900	0,67%	80,60	79,89	81,785	81,35
20/01/2023	625.682	1,46%	80,21	79,16	80,84	80,81
19/01/2023	510.438	-2,62%	81,36	79,62	81,77	79,65
18/01/2023	623.528	-1,43%	82,95	81,79	83,37	81,79
17/01/2023	719.481	-0,32%	82,98	82,875	83,49	82,98
16/01/2023	480.859	0,42%	82,62	82,222	83,30	83,25
13/01/2023	480.859	0,42%	82,62	82,222	83,30	83,25
12/01/2023	961.087	1,22%	81,855	80,755	82,99	82,90
11/01/2023	1.123.003	0,28%	82,16	81,14	82,23	81,90
10/01/2023	872.879	0,25%	81,60	80,77	81,77	81,67
09/01/2023	613.689	-0,46%	81,72	81,315	82,925	81,47
06/01/2023	598.594	2,15%	80,675	80,41	82,05	81,85
05/01/2023	817.497	-0,79%	80,47	79,96	80,81	80,13
04/01/2023	548.857	2,09%	79,88	79,30	80,86	80,77
03/01/2023	457.380	1,03%	79,04	78,41	79,46	79,12
02/01/2023	320.552	-0,96%	78,69	77,55	78,975	78,31