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 > >>
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
14/02/2025 348.547 0,75% 178,935 176,215 179,82 179,31
13/02/2025 439.364 0,92% 177,79 174,86 178,61 178,04
12/02/2025 374.481 -1,05% 179,30 172,10 176,935 176,41
11/02/2025 425.184 -1,03% 180,425 177,40 180,60 178,28
10/02/2025 339.853 -0,48% 180,425 179,54 184,27 180,14
07/02/2025 271.915 -1,60% 180,425 179,19 184,27 181,00
06/02/2025 346.067 0,98% 180,425 182,09 186,18 183,94
05/02/2025 264.799 0,79% 180,425 179,47 183,89 182,15
04/02/2025 253.843 0,34% 180,425 179,6418 182,99 180,72
03/02/2025 314.559 -2,41% 180,05 176,38 181,74 180,10
31/01/2025 377.894 -3,29% 191,22 184,50 192,60 184,55
30/01/2025 247.799 1,92% 188,97 188,105 191,825 190,82
29/01/2025 247.658 -2,07% 191,04 186,658 192,6364 187,23
28/01/2025 867.445 0,00% 190,44 188,30 192,44 191,19
27/01/2025 474.556 1,74% 186,26 185,05 192,86 191,19
24/01/2025 320.497 0,08% 187,78 185,02 187,94 187,92
23/01/2025 345.746 0,11% 187,405 186,44 190,07 187,77
22/01/2025 611.892 0,16% 187,20 185,845 188,10 187,57
21/01/2025 396.836 2,51% 184,44 185,56 188,65 187,27
20/01/2025 0 1,90% 182,14 180,73 183,64 182,68
17/01/2025 307.478 1,90% 182,14 180,73 183,64 182,55
16/01/2025 223.573 -0,13% 181,13 177,578 181,83 179,28
15/01/2025 427.839 2,81% 165,45 178,2125 183,62 179,51
14/01/2025 277.016 3,01% 165,45 171,00 174,90 174,60
13/01/2025 284.764 1,15% 165,45 163,89 169,57 169,50
10/01/2025 348.104 -2,35% 168,08 166,99 171,00 167,58
09/01/2025 244.397 -1,43% 168,08 166,83 171,77 171,61
08/01/2025 241.370 1,68% 168,08 166,36 171,77 166,36
07/01/2025 278.861 -1,42% 173,47 167,72 175,1899 168,77
06/01/2025 193.756 -0,15% 171,51 170,97 174,64 171,20
03/01/2025 245.974 1,68% 171,51 169,05 172,22 171,45
02/01/2025 228.353 -0,61% 171,51 168,00 173,29 169,29
31/12/2024 0 0,43% 169,14 169,38 171,05 170,32
30/12/2024 209.825 -0,58% 169,14 167,15 170,37 170,37
27/12/2024 201.701 -1,10% 171,39 169,45 172,32 170,58
26/12/2024 236.623 0,81% 171,05 169,21 173,4153 172,47
24/12/2024 0 -0,36% 171,05 169,25 171,77 171,09
23/12/2024 608.579 0,89% 168,655 168,87 171,6925 170,91
20/12/2024 817.169 -0,25% 168,655 168,21 172,525 169,41
19/12/2024 560.718 -2,83% 174,84 169,37 175,00 169,50
18/12/2024 0 -4,79% 184,66 174,16 185,93 174,44
17/12/2024 569.659 -1,11% 192,92 182,09 185,90 183,21
16/12/2024 668.354 -3,21% 192,92 185,18 192,00 185,26
13/12/2024 308.647 -1,53% 192,92 189,65 194,38 191,40
12/12/2024 299.381 -2,11% 198,44 194,1201 197,89 194,37
11/12/2024 673.663 0,83% 198,44 197,74 202,145 198,56
10/12/2024 359.932 -1,07% 198,44 194,83 199,75 196,92
09/12/2024 323.358 -1,40% 203,13 198,72 202,195 199,05
06/12/2024 242.081 0,87% 203,13 201,43 203,68 201,91
05/12/2024 344.200 -1,52% 203,13 199,918 203,13 200,16
04/12/2024 341.041 0,45% 201,84 200,78 203,71 203,24
03/12/2024 301.747 -0,45% 207,79 200,73 205,75 202,34
02/12/2024 314.210 -1,10% 205,11 202,84 206,12 203,36

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco