BiG | O banco que entende os seus valores.

Owens Corning Inc (OC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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