Owens Corning Inc (OC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
165.095 |
0,27%
|
206,90
|
203,90
|
210,795
|
205,62
|
| 27/11/2024 |
327.230 |
-1,36%
|
209,01
|
194,1506
|
211,6288
|
205,10
|
| 26/11/2024 |
400.204 |
-1,37%
|
206,14
|
205,21
|
214,53
|
207,93
|
| 25/11/2024 |
732.750 |
3,97%
|
205,00
|
205,00
|
214,53
|
210,81
|
| 22/11/2024 |
298.041 |
2,63%
|
194,29
|
194,00
|
203,40
|
202,77
|
| 21/11/2024 |
273.056 |
1,78%
|
194,99
|
191,84
|
198,419
|
197,58
|
| 20/11/2024 |
283.469 |
0,02%
|
193,78
|
190,69
|
195,71
|
194,12
|
| 19/11/2024 |
413.550 |
-0,62%
|
195,30
|
190,69
|
198,06
|
194,09
|
| 18/11/2024 |
441.335 |
0,68%
|
193,51
|
191,7859
|
198,06
|
195,30
|
| 15/11/2024 |
451.792 |
-0,65%
|
194,00
|
190,00
|
199,54
|
193,99
|
| 14/11/2024 |
409.660 |
-0,26%
|
196,30
|
193,12
|
199,54
|
195,26
|
| 13/11/2024 |
565.190 |
2,68%
|
192,62
|
189,87
|
197,58
|
195,77
|
| 12/11/2024 |
314.888 |
-1,44%
|
193,06
|
189,87
|
197,46
|
190,67
|
| 11/11/2024 |
307.024 |
1,59%
|
190,44
|
190,44
|
197,46
|
193,46
|
| 08/11/2024 |
428.299 |
1,61%
|
185,65
|
185,65
|
193,93
|
190,44
|
| 07/11/2024 |
407.877 |
1,51%
|
181,50
|
174,552
|
191,16
|
187,42
|
| 06/11/2024 |
747.867 |
1,14%
|
179,11
|
174,552
|
189,90
|
184,64
|
| 05/11/2024 |
353.339 |
%
|
179,11
|
179,42
|
182,673
|
182,56
|
| 04/11/2024 |
264.136 |
%
|
179,62
|
179,182
|
183,99
|
179,40
|
| 01/11/2024 |
320.865 |
%
|
179,62
|
177,73
|
182,49
|
180,34
|
| 31/10/2024 |
388.029 |
%
|
180,34
|
176,6001
|
182,33
|
176,79
|
| 30/10/2024 |
280.454 |
%
|
180,45
|
179,50
|
184,18
|
181,58
|
| 29/10/2024 |
327.112 |
%
|
181,55
|
178,6074
|
182,00
|
180,96
|
| 28/10/2024 |
196.365 |
%
|
181,55
|
183,31
|
185,90
|
185,05
|
| 25/10/2024 |
285.437 |
%
|
181,55
|
180,775
|
185,57
|
181,90
|
| 24/10/2024 |
303.536 |
%
|
181,55
|
180,46
|
185,905
|
183,43
|
| 23/10/2024 |
322.565 |
%
|
181,95
|
180,11
|
183,57
|
181,32
|
| 22/10/2024 |
305.171 |
%
|
183,98
|
182,4872
|
184,43
|
182,87
|
| 18/10/2024 |
282.181 |
%
|
187,61
|
187,895
|
190,56
|
189,60
|
| 17/10/2024 |
374.841 |
%
|
189,19
|
186,645
|
191,43
|
187,42
|
| 16/10/2024 |
296.236 |
%
|
188,14
|
187,28
|
191,08
|
187,95
|
| 15/10/2024 |
389.272 |
%
|
187,025
|
186,78
|
189,69
|
187,00
|
| 14/10/2024 |
296.328 |
%
|
183,05
|
181,58
|
187,54
|
187,48
|
| 11/10/2024 |
163.412 |
%
|
176,30
|
175,30
|
181,90
|
180,45
|
| 10/10/2024 |
336.815 |
%
|
174,41
|
172,45
|
178,425
|
175,93
|
| 09/10/2024 |
393.610 |
%
|
182,755
|
180,55
|
183,99
|
182,00
|
| 08/10/2024 |
505.924 |
%
|
182,39
|
179,82
|
184,38
|
182,08
|
| 07/10/2024 |
443.324 |
%
|
177,22
|
168,47
|
181,71
|
181,42
|
| 04/10/2024 |
233.961 |
%
|
177,22
|
170,59
|
173,895
|
172,01
|
| 03/10/2024 |
290.026 |
%
|
177,22
|
170,25
|
173,36
|
172,45
|
| 02/10/2024 |
321.124 |
%
|
177,22
|
171,89
|
175,475
|
172,51
|
| 01/10/2024 |
263.631 |
%
|
177,22
|
172,24
|
177,12
|
174,54
|
| 30/09/2024 |
282.313 |
%
|
174,44
|
171,70
|
176,70
|
176,52
|
| 27/09/2024 |
311.843 |
%
|
174,44
|
172,455
|
176,235
|
174,30
|
| 26/09/2024 |
254.669 |
%
|
173,58
|
171,08
|
174,78
|
174,02
|
| 25/09/2024 |
196.444 |
%
|
173,58
|
169,77
|
174,29
|
170,31
|
| 24/09/2024 |
211.011 |
%
|
174,18
|
174,05
|
176,3383
|
174,42
|
