Owens Corning Inc (OC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	1,08%	172,91	172,58	175,74	173,72
28/06/2024	201.339	1,08%	172,91	172,58	175,74	173,72
27/06/2024	413.600	-0,76%	173,01	170,57	174,48	171,87
26/06/2024	220.980	-0,39%	178,335	170,1901	173,905	173,18
25/06/2024	287.580	-2,46%	178,335	171,0881	177,085	173,86
24/06/2024	265.536	0,30%	178,335	175,00	180,97	178,24
21/06/2024	453.770	1,18%	174,64	174,07	177,855	177,70
20/06/2024	254.938	-2,05%	176,87	174,46	179,31	175,63
19/06/2024	205.562	1,04%	176,87	174,79	180,00	179,00
18/06/2024	178.015	1,23%	176,87	174,79	180,00	179,34
17/06/2024	242.771	0,33%	176,58	174,13	177,67	177,16
14/06/2024	179.557	-2,54%	178,615	175,155	178,12	176,58
13/06/2024	234.241	-0,11%	180,77	178,53	181,98	181,19
12/06/2024	262.518	3,42%	179,91	178,89	183,22	181,39
11/06/2024	308.351	-0,57%	175,98	174,15	176,285	175,40
10/06/2024	261.757	-0,28%	175,00	174,676	177,37	176,40
07/06/2024	252.893	0,19%	174,25	172,27	177,28	176,89
06/06/2024	287.026	-1,65%	178,69	176,421	179,72	176,56
05/06/2024	261.678	2,27%	176,22	174,60	179,96	179,45
04/06/2024	385.400	-2,72%	179,61	175,195	180,28	175,46
03/06/2024	418.623	-0,39%	182,50	175,77	184,00	180,37
31/05/2024	281.729	1,60%	174,99	176,17	181,13	181,07
30/05/2024	235.797	2,35%	174,99	174,395	178,523	178,22
29/05/2024	234.651	-2,09%	175,16	173,00	176,90	174,13
28/05/2024	319.692	-1,93%	177,88	177,88	183,325	177,85
27/05/2024	0	2,65%	177,88	177,765	181,56	181,35
24/05/2024	261.675	2,65%	177,88	177,765	181,56	181,35
23/05/2024	159.802	-0,47%	177,57	175,21	178,495	176,67
22/05/2024	271.134	-0,56%	177,59	175,87	178,31	177,51
21/05/2024	222.686	0,93%	176,59	175,27	178,59	178,51
20/05/2024	146.944	0,27%	176,38	175,605	178,25	176,86
17/05/2024	305.311	1,53%	178,95	173,79	177,39	176,38
16/05/2024	214.695	-3,20%	178,95	173,69	179,24	173,72
15/05/2024	181.102	1,00%	179,70	179,30	181,495	179,47
14/05/2024	226.935	1,16%	175,79	175,27	177,76	177,70
13/05/2024	196.288	-0,65%	177,95	175,585	178,52	175,66
10/05/2024	228.545	-0,32%	177,935	176,08	179,1999	176,81
09/05/2024	189.502	1,58%	175,39	174,77	178,33	177,38
08/05/2024	308.005	-0,26%	174,36	173,65	176,995	174,63
07/05/2024	367.620	-1,23%	176,05	174,65	176,84	175,08
06/05/2024	189.961	1,40%	176,22	175,86	178,62	177,26
03/05/2024	368.512	0,97%	169,95	174,06	178,24	174,81
02/05/2024	411.798	3,01%	169,95	168,39	173,33	173,14
01/05/2024	259.775	-0,08%	169,95	166,345	172,185	168,08
30/04/2024	168.988	-2,02%	169,95	168,15	171,63	168,21
29/04/2024	366.507	1,89%	169,54	169,695	172,68	171,68
26/04/2024	231.694	2,10%	167,08	167,025	170,53	168,50
25/04/2024	252.989	-0,11%	163,62	160,82	165,985	165,04
24/04/2024	513.703	-1,43%	165,31	161,91	170,975	165,22
23/04/2024	377.926	1,93%	165,32	163,36	168,02	167,62
22/04/2024	315.879	2,70%	162,80	161,78	166,13	164,44
19/04/2024	259.820	-0,26%	164,07	159,34	162,24	160,11
18/04/2024	478.899	-1,46%	166,95	160,34	165,945	160,52
17/04/2024	310.096	-0,39%	166,95	162,65	165,77	162,90
16/04/2024	341.655	-0,20%	166,95	159,78	164,305	163,54
15/04/2024	250.600	-1,00%	166,95	163,66	167,99	163,86
12/04/2024	234.382	-0,61%	166,63	164,923	166,915	165,51
11/04/2024	175.337	0,37%	166,63	166,34	168,23	166,52
10/04/2024	226.403	-2,19%	165,66	163,69	167,92	165,90
09/04/2024	154.370	-1,00%	171,19	167,5201	172,225	169,61
08/04/2024	209.698	-0,77%	173,28	171,36	173,08	171,33
05/04/2024	217.937	2,20%	169,25	170,2605	173,65	172,66
04/04/2024	328.026	-1,20%	173,12	167,51	173,11	168,95
03/04/2024	356.755	2,51%	167,23	164,66	171,24	171,00
02/04/2024	350.530	-1,17%	166,055	164,66	167,415	166,82
01/04/2024	239.717	1,19%	166,055	166,46	169,30	168,79
28/03/2024	153.207	-0,25%	166,055	165,58	167,92	166,80
27/03/2024	140.317	1,86%	165,88	164,905	167,20	167,21
26/03/2024	154.801	-0,79%	165,42	163,95	165,9895	164,15
25/03/2024	151.727	-0,31%	165,735	165,09	166,86	165,45
22/03/2024	224.091	-0,10%	165,735	164,50	166,65	165,97
21/03/2024	340.456	3,42%	162,30	161,22	167,05	166,14
20/03/2024	306.258	1,10%	158,69	158,465	161,00	160,65
19/03/2024	221.352	0,78%	158,13	157,50	159,39	158,90
18/03/2024	225.151	-1,33%	160,81	157,60	160,95	157,67
15/03/2024	278.995	1,44%	157,11	156,72	161,035	159,79
14/03/2024	279.220	-2,98%	157,31	156,435	163,44	157,53
13/03/2024	313.619	1,79%	157,31	160,22	162,77	162,37
12/03/2024	351.014	2,25%	157,31	155,35	160,13	159,51
11/03/2024	306.690	-0,64%	156,37	153,78	156,58	156,00
08/03/2024	391.116	0,93%	156,44	155,0715	158,00	157,00
07/03/2024	341.834	3,09%	152,29	152,01	155,97	155,56
06/03/2024	301.111	1,11%	150,85	149,96	151,73	150,90
05/03/2024	350.823	-2,33%	152,41	148,99	153,85	149,25
04/03/2024	315.394	0,75%	152,41	152,49	154,705	152,81
01/03/2024	270.074	1,67%	149,11	149,0101	152,14	151,67
29/02/2024	273.767	-0,08%	150,03	148,78	150,63	149,78
28/02/2024	268.189	0,66%	147,91	148,62	150,895	149,90
27/02/2024	270.646	1,10%	148,03	147,24	149,31	148,92
26/02/2024	223.360	-0,05%	145,03	145,51	147,395	147,30
23/02/2024	271.702	1,89%	145,03	145,74	148,00	147,37
22/02/2024	267.158	0,67%	142,44	143,50	145,06	144,63
21/02/2024	262.605	1,49%	142,44	142,1208	144,195	143,67
20/02/2024	413.750	1,15%	139,18	138,70	141,60	141,56
19/02/2024	431.082	-1,60%	140,75	139,17	143,00	139,95
16/02/2024	431.082	-1,60%	140,75	139,17	143,00	139,95
15/02/2024	573.124	-0,56%	149,94	139,03	142,26	142,23
14/02/2024	788.332	-2,73%	145,24	142,465	150,00	143,03
13/02/2024	644.777	-1,48%	145,24	144,41	148,61	147,04
12/02/2024	623.571	0,70%	159,36	146,885	150,7889	149,25