Otis Worldwide Corp (OTIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	320.552	-0,96%	78,69	77,55	78,975	78,31
29/12/2022	346.059	2,16%	77,84	77,74	79,215	79,07
28/12/2022	309.569	-1,41%	78,51	77,40	78,687	77,40
27/12/2022	335.147	0,19%	78,61	78,11	78,97	78,51
23/12/2022	92.702	0,46%	78,10	77,7559	78,545	78,5007
22/12/2022	511.881	-1,13%	78,37	77,10	78,78	78,14
21/12/2022	580.556	1,43%	78,12	77,91	79,13	79,03
20/12/2022	785.783	0,06%	77,70	77,51	78,26	77,92
19/12/2022	525.866	-0,93%	78,46	77,5716	79,015	77,87
16/12/2022	699.733	-0,28%	78,50	77,70	78,73	78,60
15/12/2022	781.048	-1,78%	79,13	77,99	79,55	78,82
14/12/2022	1.218.624	-0,87%	80,94	79,91	81,94	80,25
13/12/2022	604.370	0,51%	81,85	80,58	81,96	80,95
12/12/2022	769.305	2,65%	79,00	78,52	80,62	80,54
09/12/2022	584.022	-1,61%	79,75	78,355	79,89	78,46
08/12/2022	1.113.781	0,94%	79,615	79,055	80,00	79,74
07/12/2022	900.458	-0,24%	78,65	78,37	79,455	79,00
06/12/2022	4.228.294	0,91%	78,575	78,25	79,22	79,19
05/12/2022	3.633.600	-1,58%	78,84	77,86	78,92	78,48
02/12/2022	3.729.440	1,17%	78,17	77,52	80,145	79,75
01/12/2022	2.847.479	0,95%	76,75	77,345	78,90	78,83
30/11/2022	3.785.605	1,57%	76,75	75,52	78,165	78,09
29/11/2022	2.448.771	0,71%	77,69	76,42	77,62	76,88
28/11/2022	3.158.829	-2,91%	77,69	76,195	78,125	76,385
25/11/2022	1.651.448	0,73%	78,60	78,29	79,0175	78,67
24/11/2022	4.299.152	-0,19%	78,31	77,51	78,53	78,10
23/11/2022	4.299.152	-0,19%	78,31	77,51	78,53	78,10
22/11/2022	3.646.817	0,08%	78,545	77,60	78,58	78,25
21/11/2022	3.174.551	0,55%	77,945	76,805	78,52	78,19
18/11/2022	3.362.709	0,53%	77,945	77,42	78,76	77,76
17/11/2022	7.944.483	-1,10%	76,93	75,71	77,35	77,35
16/11/2022	3.285.579	-0,63%	78,43	78,33	79,75	78,40
15/11/2022	2.731.428	0,94%	78,43	78,19	79,48	78,7315
14/11/2022	1.954.678	0,66%	77,22	76,72	79,55	77,77
11/11/2022	1.227.563	4,03%	75,69	75,615	78,03	77,37
10/11/2022	1.004.387	4,05%	73,94	74,53	76,11	75,60
09/11/2022	665.090	-3,16%	73,94	72,54	73,89	72,6286
08/11/2022	600.431	-0,79%	73,94	72,60	74,20	73,16
07/11/2022	566.905	0,64%	72,86	72,69	73,77	73,685
04/11/2022	875.732	4,23%	71,67	71,385	73,87	73,18
03/11/2022	778.202	0,67%	71,23	69,12	71,09	70,21
02/11/2022	611.783	-1,82%	71,23	70,21	72,54	70,21
01/11/2022	786.468	1,23%	67,74	70,73	72,02	71,51
31/10/2022	744.147	-1,47%	67,74	70,24	71,52	70,64
28/10/2022	695.884	2,43%	67,74	69,85	71,87	71,71
27/10/2022	1.314.164	1,98%	67,74	68,40	71,52	70,01
26/10/2022	1.824.425	-0,74%	67,74	66,78	69,15	68,34
25/10/2022	1.018.453	2,64%	67,12	67,105	68,90	68,85
24/10/2022	987.275	0,43%	67,19	66,79	67,89	67,08
21/10/2022	779.071	3,14%	66,20	64,34	66,905	66,78
20/10/2022	819.766	-0,45%	66,20	64,68	66,705	64,745
19/10/2022	560.475	-0,65%	66,43	65,6673	66,95	66,28
18/10/2022	535.086	2,04%	66,94	66,01	67,00	66,70
17/10/2022	652.823	1,87%	65,11	64,81	65,73	65,37
14/10/2022	632.318	-1,35%	61,79	63,83	66,10	64,12
13/10/2022	714.710	0,67%	61,79	62,50	65,55	65,01
12/10/2022	692.166	-0,26%	61,79	64,57	65,34	64,58
11/10/2022	485.380	-0,40%	61,79	61,79	65,57	64,75
10/10/2022	297.177	-0,46%	65,80	64,47	65,99	65,01
07/10/2022	507.397	-2,31%	66,14	64,885	66,32	65,26
06/10/2022	509.324	-0,86%	67,43	66,70	67,61	66,85
05/10/2022	534.970	1,37%	64,91	64,91	67,88	67,43
04/10/2022	795.783	2,52%	65,44	65,44	67,48	67,05
03/10/2022	698.712	2,52%	63,80	63,80	65,99	65,44
30/09/2022	948.599	-1,10%	65,58	63,74	64,91	63,80
29/09/2022	626.336	-1,74%	65,58	63,875	65,29	64,56
28/09/2022	814.861	0,98%	65,58	64,895	66,23	65,77
27/09/2022	659.779	-0,34%	65,845	64,62	66,23	65,13
26/09/2022	931.546	-0,64%	65,45	64,85	66,58	65,37
23/09/2022	875.300	0,52%	64,97	64,755	65,92	65,78
22/09/2022	830.202	-2,42%	66,87	65,355	67,115	65,45
21/09/2022	535.289	-0,87%	68,05	67,02	68,84	67,03
20/09/2022	713.050	-0,92%	67,69	66,90	68,01	67,62
19/09/2022	847.762	0,69%	67,55	67,40	68,35	68,25
16/09/2022	1.057.258	-1,65%	69,935	67,02	68,2825	67,80
15/09/2022	817.764	-1,33%	69,935	68,69	70,46	68,93
14/09/2022	799.050	-1,81%	70,82	69,31	70,81	69,85
13/09/2022	605.668	-3,62%	72,18	70,765	72,43	71,12
12/09/2022	571.848	0,56%	73,695	72,87	74,10	73,80
09/09/2022	720.586	0,08%	73,12	72,84	73,535	72,94
08/09/2022	716.741	-1,38%	72,06	72,42	73,21	72,40
07/09/2022	611.286	1,86%	72,06	71,73	73,50	73,41
06/09/2022	578.913	0,50%	71,92	70,95	72,12	72,08
05/09/2022	574.394	-1,36%	71,92	71,455	73,46	71,72
02/09/2022	574.394	-1,36%	71,92	71,455	73,46	71,72
01/09/2022	593.332	0,10%	71,92	71,32	72,755	72,27
31/08/2022	976.299	-0,88%	72,94	71,83	73,47	72,22
30/08/2022	889.509	-1,63%	74,32	72,23	74,36	72,86
29/08/2022	564.108	-1,24%	74,705	73,89	74,76	74,07
26/08/2022	504.936	-3,80%	78,30	75,17	78,33	75,23
25/08/2022	556.320	1,05%	77,46	77,43	78,24	78,18
24/08/2022	831.130	0,60%	76,94	76,78	77,66	77,35
23/08/2022	713.018	-0,56%	77,33	76,555	77,66	76,90
22/08/2022	1.075.745	-2,62%	78,18	77,095	78,195	77,33
19/08/2022	429.021	-1,27%	80,12	78,99	80,17	79,41
18/08/2022	453.315	-0,20%	80,45	80,01	80,59	80,41
17/08/2022	766.202	-0,91%	80,45	80,16	80,835	80,58
16/08/2022	846.895	-0,25%	81,255	80,905	81,76	81,32
15/08/2022	876.050	-0,21%	81,35	81,01	81,94	81,55
12/08/2022	918.063	1,40%	80,45	80,55	81,86	81,75