Owens Corning Inc (OC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	332.784	-0,35%	110,49	109,74	111,54	109,74
19/05/2023	380.253	-1,34%	108,82	109,72	112,02	110,13
18/05/2023	428.123	2,32%	108,82	108,18	112,08	111,62
17/05/2023	320.548	2,28%	106,395	107,395	109,62	109,09
16/05/2023	392.591	-0,63%	106,395	105,50	107,06	106,66
15/05/2023	329.907	1,90%	105,17	104,68	107,47	107,34
12/05/2023	284.179	0,31%	105,32	103,65	106,14	105,34
11/05/2023	194.746	-0,70%	105,00	104,47	105,5778	105,02
10/05/2023	252.208	0,04%	107,295	104,53	107,3341	105,76
09/05/2023	417.027	-0,27%	105,74	105,23	106,62	105,72
08/05/2023	314.892	1,10%	105,76	104,52	106,55	106,01
05/05/2023	438.528	0,99%	104,99	103,975	105,71	104,86
04/05/2023	337.248	-2,37%	104,97	103,41	105,80	103,83
03/05/2023	508.340	0,87%	106,78	106,301	108,67	106,35
02/05/2023	389.179	-0,61%	106,10	104,38	106,23	105,43
01/05/2023	371.306	-0,68%	106,53	105,34	107,635	106,08
28/04/2023	524.783	2,80%	104,20	103,955	107,29	106,81
27/04/2023	500.620	5,43%	100,14	99,49	104,30	103,90
26/04/2023	924.946	-1,40%	102,42	98,02	104,37	98,55
25/04/2023	589.593	-1,46%	100,59	99,25	100,82	99,95
24/04/2023	427.854	0,14%	101,33	100,00	101,58	101,43
21/04/2023	248.241	-0,67%	101,91	100,71	101,935	101,29
20/04/2023	399.480	0,94%	101,04	100,755	102,57	101,97
19/04/2023	299.626	0,92%	99,87	99,71	101,13	101,02
18/04/2023	431.339	0,88%	99,81	98,92	100,47	100,10
17/04/2023	384.439	0,67%	98,52	97,995	99,255	99,23
14/04/2023	369.623	0,66%	97,89	97,54	99,165	98,57
13/04/2023	448.762	-0,12%	98,61	96,86	98,655	97,92
12/04/2023	398.748	-0,03%	99,46	96,43	99,715	98,04
11/04/2023	326.440	1,94%	96,66	96,89	99,05	98,07
10/04/2023	449.055	2,88%	94,13	94,08	96,97	96,20
06/04/2023	470.142	0,26%	92,87	92,325	93,74	93,51
05/04/2023	948.032	-0,44%	93,44	91,51	94,10	93,27
04/04/2023	465.417	-3,11%	96,735	93,07	96,89	93,68
03/04/2023	202.240	0,93%	95,85	95,00	96,68	96,69
31/03/2023	305.093	2,70%	93,99	92,98	96,08	95,80
30/03/2023	256.726	1,41%	92,95	92,79	94,03	93,28
29/03/2023	288.524	0,61%	92,05	90,775	92,13	91,98
28/03/2023	187.479	0,25%	90,89	90,905	92,59	91,42
27/03/2023	506.257	-0,69%	92,41	90,30	92,77	91,19
24/03/2023	335.833	-0,36%	91,55	89,60	91,925	91,82
23/03/2023	440.847	-0,09%	93,01	91,35	94,30	92,15
22/03/2023	387.010	-0,68%	92,91	92,17	94,18	92,23
21/03/2023	205.231	1,72%	93,01	92,14	93,76	92,86
20/03/2023	158.172	1,66%	90,92	89,815	92,63	91,29
17/03/2023	290.225	-3,29%	92,65	89,48	92,32	89,80
16/03/2023	572.201	3,35%	89,50	89,04	93,14	92,85
15/03/2023	318.122	-3,03%	89,58	88,86	91,675	89,84
14/03/2023	254.550	0,48%	93,97	91,37	95,25	92,65
13/03/2023	354.117	-1,19%	91,03	90,70	93,82	92,21
10/03/2023	597.355	-2,68%	96,61	90,735	96,21	93,32
09/03/2023	364.030	-2,69%	98,81	95,84	99,63	95,89
08/03/2023	206.512	-0,26%	98,90	97,85	99,66	98,54
07/03/2023	166.716	-0,83%	99,70	98,3356	100,61	98,80
06/03/2023	329.221	-1,62%	101,55	99,43	102,065	99,63
03/03/2023	269.978	2,17%	99,17	99,01	101,61	101,27
02/03/2023	143.786	1,25%	97,00	96,56	99,50	99,12
01/03/2023	343.502	0,64%	97,54	97,35	99,16	98,42
28/02/2023	291.886	-0,29%	98,13	97,641	98,89	97,79
27/02/2023	234.677	0,24%	98,67	97,76	98,96	98,07
24/02/2023	212.403	-0,32%	96,66	96,12	98,075	97,84
23/02/2023	271.928	0,80%	97,41	96,235	98,635	98,15
22/02/2023	293.683	0,06%	97,27	96,63	98,32	97,37
21/02/2023	408.464	-2,62%	99,10	96,635	99,10	97,31
20/02/2023	452.636	-1,72%	101,22	98,32	101,49	99,93
17/02/2023	452.636	-1,72%	101,22	98,32	101,49	99,93
16/02/2023	449.826	-1,76%	101,98	100,085	104,22	101,68
15/02/2023	687.664	0,09%	103,845	102,46	105,61	103,50
14/02/2023	756.869	1,58%	101,35	100,13	103,74	103,41
13/02/2023	453.616	3,39%	98,68	98,155	101,805	101,80
10/02/2023	323.196	0,68%	96,97	96,96	98,875	98,46
09/02/2023	328.748	-0,28%	99,50	97,535	100,835	97,80
08/02/2023	468.986	-1,76%	99,13	97,755	99,68	98,07
07/02/2023	383.566	0,22%	99,09	97,80	100,03	99,83
06/02/2023	357.461	-1,38%	99,94	98,45	100,085	99,61
03/02/2023	687.170	-1,91%	101,15	100,11	102,39	101,00
02/02/2023	676.799	3,90%	99,35	99,13	103,325	102,97
01/02/2023	408.116	2,55%	96,37	95,22	99,845	99,11
31/01/2023	457.957	5,53%	92,41	91,63	96,69	96,65
30/01/2023	327.527	-0,57%	91,28	91,09	92,905	91,59
27/01/2023	317.756	0,46%	91,105	91,105	92,69	92,11
26/01/2023	387.664	-0,19%	92,82	89,28	93,89	91,69
25/01/2023	306.816	2,40%	89,05	88,74	91,95	91,86
24/01/2023	367.641	-0,03%	89,78	89,44	92,08	89,71
23/01/2023	246.162	1,50%	88,77	88,48	89,95	89,74
20/01/2023	389.479	1,98%	86,70	86,39	88,575	88,41
19/01/2023	557.712	-4,69%	89,90	86,65	90,52	86,69
18/01/2023	410.941	0,51%	91,16	90,88	93,88	90,96
17/01/2023	336.176	-1,23%	91,04	89,89	91,35	90,50
16/01/2023	254.279	0,32%	90,55	89,62	91,8427	91,63
13/01/2023	254.279	0,32%	90,55	89,62	91,8427	91,63
12/01/2023	324.842	0,06%	92,38	89,46	92,18	91,34
11/01/2023	445.488	1,78%	90,55	90,43	92,62	91,29
10/01/2023	590.330	-0,44%	90,18	87,87	90,53	89,69
09/01/2023	296.526	0,32%	90,64	89,88	91,68	90,09
06/01/2023	320.347	1,45%	89,68	88,67	90,21	89,6391
05/01/2023	338.708	-1,00%	88,675	87,29	89,15	88,36
04/01/2023	265.815	3,44%	87,225	87,40	89,61	89,25
03/01/2023	361.265	1,77%	85,73	85,12	88,01	86,28
02/01/2023	372.178	-1,95%	85,97	83,98	85,97	85,30