BiG | O banco que entende os seus valores.

OPMOBILITY SE (OPM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/11/2025	64.228	0,85%	14,16	14,16	14,47	14,28
31/10/2025	90.222	-0,42%	14,22	14,05	14,37	14,16
30/10/2025	180.796	-5,70%	15,12	14,22	15,16	14,22
29/10/2025	81.920	-0,92%	15,28	14,89	15,29	15,08
28/10/2025	173.851	5,40%	14,42	14,38	15,22	15,22
27/10/2025	63.552	-1,50%	14,68	14,23	14,70	14,44
24/10/2025	101.125	2,16%	14,36	14,34	14,69	14,66
23/10/2025	134.065	0,63%	14,28	14,16	14,55	14,35
22/10/2025	304.945	0,49%	14,14	13,56	14,26	14,26
21/10/2025	139.336	-0,28%	14,22	14,00	14,35	14,19
20/10/2025	112.415	-0,07%	14,31	14,00	14,35	14,23
17/10/2025	143.685	0,21%	14,00	14,00	14,33	14,24
16/10/2025	103.649	4,03%	13,78	13,70	14,24	14,21
15/10/2025	105.146	0,66%	13,74	13,66	13,90	13,66
14/10/2025	116.326	2,03%	13,20	13,10	13,79	13,57
13/10/2025	62.165	-1,77%	13,61	13,25	13,86	13,30
10/10/2025	92.150	0,45%	13,55	13,51	13,96	13,54
09/10/2025	93.437	-2,60%	13,84	13,48	14,13	13,48
08/10/2025	66.332	0,36%	13,70	13,695	13,95	13,84
07/10/2025	64.216	1,17%	13,62	13,60	13,92	13,79
06/10/2025	100.175	-3,33%	14,06	13,34	14,06	13,63
03/10/2025	103.690	1,22%	14,00	13,90	14,22	14,10
02/10/2025	107.553	0,14%	14,03	13,86	14,18	13,93
01/10/2025	89.599	1,83%	13,68	13,60	13,96	13,91
30/09/2025	71.791	0,07%	13,64	13,48	13,88	13,66
29/09/2025	58.262	0,66%	13,65	13,56	13,80	13,65
26/09/2025	76.621	-0,29%	13,76	13,50	14,02	13,56
25/09/2025	35.636	0,22%	13,58	13,50	13,72	13,60
24/09/2025	77.400	-0,37%	13,60	13,14	13,62	13,57
23/09/2025	46.070	0,22%	13,58	13,52	13,76	13,62
22/09/2025	63.957	-2,16%	13,90	13,48	13,90	13,59
19/09/2025	198.326	3,27%	13,46	13,46	13,97	13,89
18/09/2025	68.439	0,07%	13,48	13,26	13,58	13,45
17/09/2025	64.293	3,39%	13,00	13,00	13,51	13,44
16/09/2025	75.647	-2,04%	13,26	12,95	13,40	13,00
15/09/2025	57.580	1,53%	13,17	13,17	13,49	13,27
12/09/2025	65.621	-2,97%	13,48	12,87	13,48	13,07
11/09/2025	59.424	1,74%	13,26	13,16	13,49	13,47
10/09/2025	75.733	0,61%	13,18	12,95	13,42	13,24
09/09/2025	67.794	0,61%	13,06	13,02	13,27	13,16
08/09/2025	47.605	0,93%	13,02	12,89	13,19	13,08
05/09/2025	73.467	-0,15%	13,10	12,83	13,24	12,96
04/09/2025	97.154	-1,22%	12,99	12,74	13,22	12,98
03/09/2025	59.408	-2,31%	13,48	13,14	13,65	13,14
02/09/2025	79.343	-2,25%	13,75	13,42	13,97	13,45
01/09/2025	36.418	-0,15%	13,77	13,68	13,88	13,76
29/08/2025	53.746	0,07%	13,75	13,62	13,92	13,78
28/08/2025	101.997	2,92%	13,46	13,46	13,96	13,77
27/08/2025	64.936	-2,05%	13,66	13,33	13,74	13,38
26/08/2025	91.660	-2,36%	13,79	13,47	13,86	13,66
25/08/2025	113.044	-0,78%	14,24	13,99	14,26	13,99
22/08/2025	165.868	2,17%	13,80	13,79	14,18	14,10
21/08/2025	112.084	2,53%	13,46	13,46	13,80	13,80
20/08/2025	72.050	-0,22%	13,41	13,22	13,48	13,46
19/08/2025	101.304	2,90%	13,11	13,11	13,53	13,49
18/08/2025	59.511	-0,98%	13,24	13,01	13,24	13,11
15/08/2025	60.974	0,30%	13,30	13,18	13,34	13,24
14/08/2025	66.757	0,08%	13,20	13,12	13,22	13,20
13/08/2025	44.462	-0,45%	13,26	13,07	13,27	13,19
12/08/2025	58.281	2,71%	12,92	12,88	13,28	13,25
11/08/2025	62.529	-0,85%	13,05	12,86	13,17	12,90
08/08/2025	84.297	2,60%	12,66	12,66	13,08	13,01
07/08/2025	56.160	-0,63%	12,76	12,61	12,87	12,68
06/08/2025	75.866	-1,01%	12,90	12,66	13,02	12,76
05/08/2025	78.286	-0,16%	12,90	12,77	12,95	12,89
04/08/2025	96.926	-2,12%	13,23	12,85	13,33	12,91
01/08/2025	91.536	-2,01%	13,44	13,14	13,60	13,19
31/07/2025	124.209	-0,88%	13,52	13,30	13,56	13,46
30/07/2025	125.635	-0,22%	13,59	13,57	13,81	13,58
29/07/2025	128.987	1,72%	13,35	13,26	13,75	13,61
28/07/2025	296.310	0,00%	13,79	13,34	13,84	13,38
25/07/2025	414.922	0,38%	13,24	12,97	13,89	13,38
24/07/2025	395.827	7,94%	12,48	12,48	13,66	13,33
23/07/2025	177.289	3,87%	12,22	12,21	12,38	12,35
22/07/2025	78.420	-2,70%	12,22	11,78	12,22	11,89
21/07/2025	116.883	1,50%	12,05	12,05	12,29	12,22
18/07/2025	156.452	-0,74%	12,16	12,02	12,27	12,04
17/07/2025	65.701	1,59%	12,12	12,08	12,27	12,13
16/07/2025	84.642	-0,83%	11,85	11,79	12,10	11,94
15/07/2025	81.928	1,60%	11,85	11,85	12,26	12,04
14/07/2025	118.549	-2,87%	12,05	11,79	12,11	11,85
11/07/2025	123.505	-1,77%	12,34	12,14	12,39	12,20
10/07/2025	120.141	1,39%	12,23	12,19	12,43	12,42
09/07/2025	267.831	7,65%	11,40	11,27	12,25	12,25
08/07/2025	64.739	2,52%	11,11	11,11	11,47	11,38
07/07/2025	49.320	0,27%	11,00	10,97	11,22	11,10
04/07/2025	45.440	-0,54%	11,03	11,00	11,13	11,07
03/07/2025	97.394	-2,11%	11,39	11,13	11,56	11,13
02/07/2025	118.339	5,38%	10,80	10,77	11,39	11,37
01/07/2025	74.895	-0,65%	10,88	10,51	10,88	10,79
30/06/2025	57.254	0,37%	10,82	10,68	10,94	10,86
27/06/2025	116.578	0,93%	10,80	10,56	11,01	10,82
26/06/2025	269.186	-4,11%	10,86	10,36	10,86	10,72
25/06/2025	54.930	-0,62%	11,34	11,15	11,34	11,18
24/06/2025	72.047	2,18%	11,40	11,06	11,47	11,25
23/06/2025	62.993	-1,43%	11,10	10,93	11,10	11,01
20/06/2025	126.988	0,27%	11,18	11,10	11,46	11,17
19/06/2025	74.302	-0,27%	11,17	11,12	11,44	11,14
18/06/2025	60.424	0,09%	11,14	11,01	11,18	11,17
17/06/2025	169.988	-0,98%	11,20	11,13	11,39	11,16