BiG | O banco que entende os seus valores.

Owens Corning Inc (OC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	307.352	0,16%	154,00	151,84	155,39	152,41
12/09/2025	279.717	-3,39%	158,27	152,28	159,1335	152,28
11/09/2025	546.711	2,98%	154,00	153,075	157,69	157,69
10/09/2025	603.498	2,74%	151,01	150,50	154,035	153,12
09/09/2025	397.916	-3,89%	155,25	148,605	155,25	149,12
08/09/2025	345.346	-0,25%	156,09	153,22	156,09	155,18
05/09/2025	655.993	2,12%	153,1345	153,1345	159,42	155,59
04/09/2025	470.052	2,94%	148,50	148,055	152,36	152,36
03/09/2025	378.308	-0,97%	149,01	147,11	154,5455	148,01
02/09/2025	499.297	-0,47%	148,00	146,615	149,77	149,46
29/08/2025	331.740	-1,47%	152,30	149,30	153,84	150,17
28/08/2025	631.713	-0,34%	152,86	150,16	154,02	152,41
27/08/2025	325.746	-0,10%	153,01	152,01	154,6225	152,86
26/08/2025	389.078	-0,25%	153,77	152,80	155,12	153,01
25/08/2025	308.978	-1,44%	155,00	152,82	155,80	153,52
22/08/2025	1.280.017	4,92%	148,51	148,51	157,66	155,76
21/08/2025	231.828	-0,09%	148,49	146,76	148,73	148,51
20/08/2025	293.640	-2,42%	151,72	148,49	152,16	148,65
19/08/2025	280.794	1,67%	150,36	149,7401	154,45	152,32
18/08/2025	331.900	-0,28%	150,27	149,05	151,065	149,85
15/08/2025	195.537	-1,03%	153,00	149,95	153,16	150,27
14/08/2025	368.090	-2,30%	153,50	150,02	153,50	151,84
13/08/2025	494.259	3,93%	149,53	149,22	155,74	155,41
12/08/2025	432.172	5,31%	143,48	142,56	149,91	149,53
11/08/2025	354.472	-1,31%	143,88	140,745	145,35	141,99
08/08/2025	403.024	-2,24%	147,69	143,68	148,76	143,88
07/08/2025	746.563	-0,38%	149,37	146,29	151,85	147,17
06/08/2025	689.712	4,89%	148,05	145,437	151,51	147,73
05/08/2025	631.068	2,43%	139,98	137,115	141,77	140,84
04/08/2025	347.683	0,67%	137,95	135,34	138,15	137,50
01/08/2025	465.831	-2,06%	138,02	135,18	138,35	136,56
31/07/2025	238.821	-0,72%	139,97	138,4301	140,8034	139,43
30/07/2025	358.932	-2,55%	145,30	139,56	145,30	140,47
29/07/2025	479.254	0,50%	146,25	143,175	147,04	144,27
28/07/2025	344.100	-1,60%	147,10	143,175	147,10	143,56
25/07/2025	260.425	1,01%	145,495	143,69	147,42	145,90
24/07/2025	266.991	-1,27%	145,70	143,705	147,58	144,44
23/07/2025	368.055	1,74%	138,125	137,9369	147,58	146,29
22/07/2025	580.369	4,32%	140,51	137,50	144,59	143,79
21/07/2025	225.807	-1,08%	140,50	137,78	141,19	137,84
18/07/2025	272.033	-1,17%	141,49	139,35	143,04	139,35
17/07/2025	247.999	0,78%	141,26	138,57	143,07	141,69
16/07/2025	291.947	-0,06%	145,82	138,57	146,44	140,59
15/07/2025	298.357	-2,52%	145,74	140,65	147,72	140,68
14/07/2025	404.044	-2,12%	147,30	143,36	147,72	144,32
11/07/2025	338.644	-1,86%	148,68	146,67	151,555	147,44
10/07/2025	884.203	2,00%	146,04	144,04	151,555	150,23
09/07/2025	416.059	1,79%	142,60	142,57	147,77	147,29
08/07/2025	378.750	1,68%	142,61	140,98	146,61	144,70
07/07/2025	373.296	-2,03%	145,00	141,19	145,82	142,31
04/07/2025	314.689	-0,21%	145,95	144,35	146,62	145,26
03/07/2025	314.519	-0,93%	144,95	142,79	146,62	145,095
02/07/2025	269.269	1,53%	144,99	136,23	147,92	145,57
01/07/2025	486.257	4,31%	137,47	136,23	147,92	143,44
30/06/2025	227.578	-0,36%	138,40	136,68	138,63	137,52
27/06/2025	271.989	0,58%	136,05	134,72	139,77	138,02
26/06/2025	203.461	0,88%	137,87	134,72	138,03	137,23
25/06/2025	205.592	-1,41%	136,95	135,62	138,81	136,04
24/06/2025	383.506	1,88%	136,80	130,64	138,81	137,99
23/06/2025	293.208	2,72%	132,63	130,64	135,86	135,44
20/06/2025	375.307	0,93%	132,59	130,47	134,43	131,85
18/06/2025	516.453	-1,52%	135,14	130,47	136,82	130,59
17/06/2025	355.471	-2,84%	136,25	132,43	137,12	132,60
16/06/2025	401.910	1,48%	136,69	134,3695	137,12	136,48
13/06/2025	447.065	-3,14%	136,56	133,74	139,555	134,49
12/06/2025	299.706	0,82%	141,50	135,69	143,27	138,85
11/06/2025	497.148	-1,47%	138,39	137,34	143,27	137,72
10/06/2025	627.434	1,94%	136,64	136,31	140,5567	139,78
09/06/2025	365.809	1,32%	137,50	136,31	138,51	137,12
06/06/2025	547.122	-0,13%	135,92	131,03	137,40	135,34
05/06/2025	732.556	-0,74%	136,305	131,03	137,5985	135,52
04/06/2025	400.912	0,54%	133,12	131,85	137,5985	136,53
03/06/2025	433.395	2,45%	133,51	130,0363	136,28	135,80
02/06/2025	528.455	-1,05%	133,11	130,0363	133,61	132,55
30/05/2025	393.051	-1,06%	135,035	133,21	135,92	133,95
29/05/2025	364.093	1,33%	137,09	133,39	140,6303	135,30
28/05/2025	424.724	-3,06%	137,85	133,53	137,85	133,53
27/05/2025	477.460	2,95%	136,30	135,01	137,79	137,75
23/05/2025	313.151	-0,99%	134,30	131,30	136,19	133,80
22/05/2025	422.841	0,12%	139,00	133,73	139,93	135,14
21/05/2025	480.846	-4,38%	141,65	134,84	142,82	134,98
20/05/2025	272.171	-0,84%	142,70	140,68	142,88	141,16
19/05/2025	366.442	-1,87%	148,255	141,54	148,255	142,35
16/05/2025	510.968	1,78%	141,45	140,06	145,68	145,06
15/05/2025	469.302	0,30%	144,23	140,19	145,6999	142,52
14/05/2025	590.218	-0,36%	144,28	142,00	145,6999	142,10
13/05/2025	483.339	-0,45%	143,75	140,84	147,01	142,61
12/05/2025	626.662	4,99%	136,44	136,44	147,01	143,25
09/05/2025	530.530	0,74%	132,06	132,06	139,25	136,44
08/05/2025	648.650	3,87%	139,69	129,90	140,245	135,44
07/05/2025	1.061.988	-8,58%	143,28	129,90	144,95	130,40
06/05/2025	674.170	-1,27%	146,45	142,065	148,16	142,63
05/05/2025	518.625	-2,23%	147,75	144,46	148,16	144,46
02/05/2025	374.935	1,43%	145,87	144,65	149,51	147,75
01/05/2025	253.125	0,18%	142,605	140,9221	148,91	145,67
30/04/2025	347.930	0,53%	143,13	140,9221	146,03	145,41
29/04/2025	358.596	0,38%	144,89	142,17	146,31	144,50
28/04/2025	327.646	-0,08%	143,5097	142,49	146,3588	143,96
25/04/2025	489.306	0,08%	138,43	137,66	145,20	144,08
24/04/2025	364.081	4,19%	141,99	137,60	144,26	143,96