Owens Corning Inc (OC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	329.900	2,21%	92,64	91,895	95,22	94,85
09/12/2022	528.679	0,68%	92,12	91,775	94,38	92,80
08/12/2022	543.614	1,73%	91,06	90,72	93,41	92,17
07/12/2022	479.058	2,10%	89,23	88,72	91,12	90,60
06/12/2022	1.304.901	-0,16%	89,275	87,145	90,41	88,74
05/12/2022	1.794.845	-2,49%	89,78	88,35	90,92	88,88
02/12/2022	2.378.938	1,19%	89,91	89,15	91,79	91,16
01/12/2022	1.395.399	1,41%	89,85	89,44	91,5751	90,09
30/11/2022	2.425.944	-0,88%	89,405	86,13	89,4919	88,84
29/11/2022	1.219.521	1,48%	90,00	87,30	89,65	89,63
28/11/2022	1.043.661	-2,96%	90,00	87,795	90,30	88,27
25/11/2022	577.720	-0,20%	91,60	90,17	91,28	90,96
24/11/2022	706.018	-0,76%	91,60	91,00	92,77	91,14
23/11/2022	706.018	-0,76%	91,60	91,00	92,77	91,14
22/11/2022	1.096.509	2,43%	90,10	90,34	91,905	91,84
21/11/2022	1.211.983	-0,44%	89,73	88,93	90,33	89,66
18/11/2022	1.916.344	0,84%	91,195	88,89	91,60	90,06
17/11/2022	1.926.394	-1,45%	88,38	87,63	89,61	89,31
16/11/2022	1.737.063	-1,01%	91,03	90,20	91,22	90,62
15/11/2022	2.380.507	0,36%	92,13	91,045	93,33	91,52
14/11/2022	478.100	-2,15%	91,38	90,16	92,7072	90,24
11/11/2022	716.678	0,77%	91,695	90,675	93,42	92,06
10/11/2022	546.733	8,74%	85,00	89,18	93,54	91,36
09/11/2022	437.696	-3,80%	85,00	83,86	87,96	84,0699
08/11/2022	547.615	2,33%	85,00	86,00	88,01	87,39
07/11/2022	341.354	1,79%	85,00	82,96	85,75	85,40
04/11/2022	392.097	2,98%	83,07	81,915	84,71	83,87
03/11/2022	509.768	-1,09%	84,65	80,2403	82,84	81,44
02/11/2022	532.725	-3,69%	84,65	82,39	86,32	82,33
01/11/2022	606.731	-0,15%	84,07	83,45	87,41	85,48
31/10/2022	734.714	1,21%	84,07	83,6371	86,229	85,61
28/10/2022	426.139	1,34%	83,14	82,955	85,02	84,56
27/10/2022	699.244	-3,69%	85,31	83,115	86,79	83,44
26/10/2022	949.971	-4,72%	88,06	83,76	89,00	85,17
25/10/2022	764.546	2,85%	87,05	87,08	90,015	89,39
24/10/2022	497.267	1,44%	86,425	85,04	87,4296	86,91
21/10/2022	645.537	5,51%	82,44	82,065	86,1263	85,96
20/10/2022	428.044	-3,26%	83,66	80,92	84,93	81,25
19/10/2022	592.437	-3,06%	85,36	83,63	86,32	83,99
18/10/2022	565.854	3,98%	86,36	85,28	88,34	86,455
17/10/2022	450.677	1,77%	83,30	81,71	83,835	82,43
14/10/2022	632.051	-4,87%	85,73	80,77	86,64	81,01
13/10/2022	648.800	-0,26%	83,49	81,58	86,32	85,51
12/10/2022	514.783	-0,87%	86,38	84,47	86,615	85,73
11/10/2022	435.080	0,85%	85,11	84,98	87,85	86,31
10/10/2022	424.992	1,52%	84,40	84,40	86,39	85,58
07/10/2022	590.086	-1,09%	83,66	83,14	84,90	84,31
06/10/2022	483.346	1,31%	83,13	83,13	86,025	85,21
05/10/2022	335.189	-1,42%	83,22	82,96	85,02	84,11
04/10/2022	401.016	4,28%	79,57	79,57	85,73	85,32
03/10/2022	439.263	4,06%	79,985	79,73	82,82	81,84
30/09/2022	430.717	1,25%	78,62	77,905	79,98	78,611
29/09/2022	453.175	-3,23%	79,84	77,31	80,58	78,275
28/09/2022	560.396	5,49%	77,60	77,55	81,46	80,89
27/09/2022	616.897	2,16%	76,41	75,53	79,185	76,68
26/09/2022	516.593	-2,51%	76,29	74,91	77,49	75,06
23/09/2022	570.550	-0,10%	75,92	74,23	77,05	77,00
22/09/2022	450.422	-2,76%	78,76	76,87	78,80	77,08
21/09/2022	256.183	-1,91%	81,59	79,24	82,21	79,24
20/09/2022	291.971	-1,99%	81,19	79,75	81,64	80,76
19/09/2022	312.622	0,93%	80,69	80,80	82,80	82,39
16/09/2022	504.424	-2,32%	81,98	80,96	82,61	81,65
15/09/2022	255.138	0,02%	83,05	82,96	85,18	83,61
14/09/2022	605.231	-1,57%	85,15	82,45	85,28	83,61
13/09/2022	642.821	-5,37%	86,86	84,485	87,14	84,92
12/09/2022	677.477	2,47%	87,95	88,49	90,555	89,71
09/09/2022	340.476	3,80%	85,99	85,475	87,69	87,53
08/09/2022	328.768	1,61%	82,69	81,60	84,45	84,41
07/09/2022	377.361	2,77%	81,17	80,96	83,421	83,07
06/09/2022	509.692	0,23%	81,72	79,82	82,23	80,83
05/09/2022	947.421	0,23%	81,90	80,33	83,26	80,92
02/09/2022	947.421	0,23%	81,90	80,33	83,26	80,92
01/09/2022	809.256	-1,20%	83,16	79,55	81,43	80,76
31/08/2022	848.309	-2,00%	83,16	81,61	83,58	81,73
30/08/2022	988.659	-0,79%	84,71	82,36	84,72	83,40
29/08/2022	1.040.364	-1,44%	84,04	83,74	85,065	84,10
26/08/2022	363.065	-4,79%	89,35	85,28	89,7461	85,33
25/08/2022	440.962	2,54%	87,68	87,68	89,89	89,63
24/08/2022	285.460	0,76%	86,66	85,26	87,62	87,44
23/08/2022	365.833	0,01%	88,32	86,76	88,22	86,85
22/08/2022	463.782	-3,36%	88,32	86,81	88,58	86,86
19/08/2022	213.838	-1,79%	90,54	89,32	90,785	89,88
18/08/2022	239.977	0,03%	91,14	91,02	91,965	91,45
17/08/2022	296.003	-0,45%	90,60	89,89	91,64	91,39
16/08/2022	227.822	1,55%	89,94	89,81	92,13	91,78
15/08/2022	234.412	-0,88%	90,46	89,53	91,24	90,35
12/08/2022	183.358	1,04%	89,96	89,69	91,23	91,19
11/08/2022	460.541	2,85%	88,78	88,75	92,065	90,22
10/08/2022	185.658	1,99%	86,68	87,475	88,88	87,74
09/08/2022	323.604	-1,24%	86,68	85,24	86,74	86,05
08/08/2022	337.255	0,97%	86,84	86,66	88,325	87,14
05/08/2022	463.294	-3,01%	87,815	85,24	87,73	86,30
04/08/2022	293.610	0,74%	87,92	87,40	90,24	88,99
03/08/2022	230.267	-1,00%	89,55	87,08	89,945	88,39
02/08/2022	369.698	-3,93%	92,62	89,11	92,235	89,28
01/08/2022	362.300	0,26%	91,80	91,02	93,20	92,93
29/07/2022	454.253	3,04%	91,21	90,48	93,21	92,74
28/07/2022	643.028	6,50%	85,325	84,682	90,08	90,01
27/07/2022	647.898	2,10%	84,905	81,53	85,319	84,52
26/07/2022	487.323	-1,11%	83,475	82,095	83,80	82,76