Saltar para o conteúdo principal Login

Owens Corning Inc (OC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025 294.133 0,70% 135,955 134,39 144,00 138,17
22/04/2025 326.594 1,99% 135,945 132,73 138,00 137,10
21/04/2025 347.196 -2,47% 136,25 132,73 136,5807 134,42
17/04/2025 834.076 0,87% 138,48 134,19 140,22 137,82
16/04/2025 828.074 -1,14% 140,21 134,23 141,15 136,63
15/04/2025 315.548 -1,44% 140,21 136,92 141,15 138,21
14/04/2025 357.349 0,87% 142,15 136,6415 141,93 140,23
11/04/2025 579.191 3,38% 135,10 132,82 139,09 139,02
10/04/2025 562.770 -4,84% 124,04 128,64 137,185 134,48
09/04/2025 691.523 11,79% 124,04 123,405 142,26 141,32
08/04/2025 515.511 -2,75% 127,89 124,3323 135,09 126,32
07/04/2025 652.332 -3,25% 127,89 126,5913 136,58 129,78
04/04/2025 831.319 -2,27% 130,00 126,15 136,40 134,14
03/04/2025 595.825 -6,75% 140,00 134,08 140,62 137,26
02/04/2025 297.361 2,16% 142,33 141,81 147,45 147,19
01/04/2025 309.383 0,88% 141,95 140,9525 144,63 144,08
31/03/2025 434.210 0,13% 146,30 137,99 144,11 142,82
28/03/2025 459.607 -3,07% 146,30 142,27 147,58 142,63
27/03/2025 296.599 -0,40% 147,50 145,75 149,44 147,15
26/03/2025 704.814 -1,07% 149,525 147,295 150,47 147,70
25/03/2025 352.309 -1,24% 147,35 147,9658 151,315 149,30
24/03/2025 383.600 4,67% 147,35 147,35 151,25 151,18
21/03/2025 398.796 -1,79% 144,715 142,98 145,7299 144,44
20/03/2025 410.434 -0,20% 145,33 145,99 150,25 147,07
19/03/2025 322.705 1,72% 145,33 144,94 148,36 147,37
18/03/2025 394.177 -0,12% 142,98 143,6401 146,60 144,88
17/03/2025 378.963 0,76% 141,42 142,47 145,775 145,06
14/03/2025 559.913 4,46% 141,42 139,53 144,17 143,97
13/03/2025 540.516 -3,36% 141,42 137,57 142,705 137,83
12/03/2025 631.215 2,27% 141,605 140,205 144,51 142,62
11/03/2025 775.039 -0,22% 139,075 137,665 141,56 139,46
10/03/2025 834.139 -2,88% 142,64 137,56 146,13 139,77
07/03/2025 578.939 -0,70% 145,12 141,52 147,005 143,89
06/03/2025 445.809 -2,25% 147,11 145,423 148,975 145,60
05/03/2025 688.648 3,42% 145,25 145,485 150,57 148,95
04/03/2025 1.060.500 -3,01% 145,25 140,9575 147,035 144,03
03/03/2025 795.875 -3,60% 155,37 147,78 155,90 148,50
28/02/2025 438.293 1,30% 153,62 151,20 155,22 154,04
27/02/2025 748.663 -1,49% 153,62 151,65 155,39 152,06
26/02/2025 963.696 -2,92% 174,27 153,54 160,17 154,36
25/02/2025 1.210.953 -2,39% 174,27 158,4101 164,00 159,00
24/02/2025 690.196 -1,67% 174,27 156,90 165,73 162,89
21/02/2025 640.321 -3,86% 174,27 162,7217 172,485 165,66
20/02/2025 371.302 -1,17% 174,27 171,18 174,62 172,10
19/02/2025 346.615 -1,97% 178,95 172,69 175,30 174,13
18/02/2025 343.932 -0,98% 178,95 175,825 179,015 177,62
17/02/2025 0 0,75% 178,935 176,215 179,82 179,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco