OPMOBILITY SE (OPM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 22/01/2025 |
94.493 |
0,00%
|
10,81
|
10,70
|
10,85
|
10,75
|
| 21/01/2025 |
49.949 |
-0,19%
|
10,75
|
10,62
|
10,81
|
10,75
|
| 20/01/2025 |
92.914 |
0,47%
|
10,75
|
10,60
|
10,85
|
10,77
|
| 17/01/2025 |
168.398 |
1,61%
|
10,59
|
10,52
|
10,80
|
10,72
|
| 16/01/2025 |
226.050 |
-4,18%
|
11,10
|
10,55
|
11,22
|
10,55
|
| 15/01/2025 |
115.758 |
0,00%
|
11,00
|
10,80
|
11,11
|
11,01
|
| 14/01/2025 |
245.549 |
7,10%
|
10,39
|
10,38
|
11,19
|
11,01
|
| 13/01/2025 |
75.313 |
0,39%
|
10,20
|
10,03
|
10,35
|
10,28
|
| 09/01/2025 |
67.377 |
-1,34%
|
10,40
|
10,21
|
10,40
|
10,24
|
| 08/01/2025 |
90.639 |
-1,51%
|
10,60
|
10,39
|
10,67
|
10,46
|
| 07/01/2025 |
108.454 |
-0,93%
|
10,71
|
10,56
|
10,93
|
10,62
|
| 06/01/2025 |
272.514 |
7,20%
|
10,07
|
10,07
|
10,79
|
10,72
|
| 03/01/2025 |
91.970 |
-0,70%
|
10,04
|
9,945
|
10,13
|
10,00
|
| 02/01/2025 |
66.625 |
0,40%
|
10,06
|
9,97
|
10,21
|
10,07
|
| 31/12/2024 |
0 |
0,80%
|
9,92
|
9,92
|
10,10
|
10,03
|
| 30/12/2024 |
57.861 |
-0,50%
|
9,93
|
9,93
|
10,06
|
9,95
|
| 27/12/2024 |
81.420 |
2,20%
|
9,86
|
9,86
|
10,04
|
10,00
|
| 26/12/2024 |
0 |
0,77%
|
9,72
|
9,72
|
9,91
|
9,785
|
| 24/12/2024 |
0 |
0,77%
|
9,72
|
9,71
|
9,91
|
9,71
|
| 23/12/2024 |
82.624 |
-0,72%
|
9,73
|
9,57
|
9,74
|
9,71
|
| 20/12/2024 |
174.717 |
-0,71%
|
9,795
|
9,525
|
9,87
|
9,78
|
| 19/12/2024 |
120.299 |
-0,71%
|
9,70
|
9,50
|
9,91
|
9,85
|
| 18/12/2024 |
0 |
0,20%
|
9,905
|
9,815
|
10,02
|
9,92
|
| 17/12/2024 |
121.164 |
0,66%
|
9,78
|
9,78
|
10,02
|
9,90
|
| 16/12/2024 |
184.810 |
-2,04%
|
9,95
|
9,76
|
10,11
|
9,835
|
| 13/12/2024 |
143.108 |
-0,40%
|
10,08
|
10,00
|
10,23
|
10,04
|
| 12/12/2024 |
206.073 |
0,40%
|
10,04
|
9,95
|
10,16
|
10,08
|
| 11/12/2024 |
197.095 |
1,62%
|
9,83
|
9,40
|
10,06
|
10,04
|
| 10/12/2024 |
201.415 |
1,70%
|
9,615
|
9,615
|
9,955
|
9,88
|
| 09/12/2024 |
210.203 |
5,08%
|
9,25
|
9,245
|
9,80
|
9,715
|
| 06/12/2024 |
233.587 |
4,76%
|
8,795
|
8,77
|
9,245
|
9,245
|
| 05/12/2024 |
176.792 |
3,64%
|
8,46
|
8,46
|
8,895
|
8,825
|
| 04/12/2024 |
260.353 |
4,48%
|
8,15
|
8,045
|
8,54
|
8,515
|
| 03/12/2024 |
182.892 |
-3,15%
|
8,415
|
8,145
|
8,435
|
8,15
|
| 02/12/2024 |
195.720 |
-3,33%
|
8,50
|
8,405
|
8,65
|
8,415
|
| 29/11/2024 |
179.332 |
0,46%
|
8,62
|
8,515
|
8,795
|
8,705
|
| 28/11/2024 |
193.094 |
3,84%
|
8,375
|
8,375
|
8,675
|
8,665
|
| 27/11/2024 |
281.961 |
2,52%
|
8,40
|
8,05
|
8,44
|
8,345
|
| 26/11/2024 |
206.019 |
-2,11%
|
8,20
|
8,09
|
8,34
|
8,14
|
| 25/11/2024 |
235.811 |
2,91%
|
8,165
|
8,065
|
8,37
|
8,315
|
| 22/11/2024 |
191.530 |
1,64%
|
7,79
|
7,775
|
8,105
|
8,08
|
| 21/11/2024 |
304.676 |
0,32%
|
7,875
|
7,84
|
8,03
|
7,95
|
| 20/11/2024 |
383.176 |
-3,47%
|
8,155
|
7,665
|
8,21
|
7,925
|
| 19/11/2024 |
344.159 |
-6,86%
|
8,675
|
8,08
|
8,76
|
8,21
|
| 18/11/2024 |
90.098 |
-1,29%
|
9,10
|
8,80
|
9,12
|
8,815
|
| 15/11/2024 |
76.389 |
-1,33%
|
9,01
|
8,88
|
9,07
|
8,93
|
| 14/11/2024 |
124.217 |
0,89%
|
8,99
|
8,85
|
9,13
|
9,05
|
| 13/11/2024 |
89.554 |
-0,55%
|
9,00
|
8,885
|
9,185
|
8,97
|
| 12/11/2024 |
113.868 |
-2,43%
|
9,135
|
9,00
|
9,31
|
9,02
|
| 11/11/2024 |
103.660 |
3,01%
|
9,06
|
9,03
|
9,29
|
9,245
|
| 08/11/2024 |
112.375 |
-1,10%
|
9,00
|
8,90
|
9,045
|
8,975
|
| 07/11/2024 |
142.656 |
4,31%
|
8,71
|
8,655
|
9,10
|
9,075
|
| 06/11/2024 |
179.660 |
-3,12%
|
9,00
|
8,65
|
9,24
|
8,70
|
| 05/11/2024 |
64.731 |
0,00%
|
9,00
|
8,91
|
9,06
|
8,98
|
| 04/11/2024 |
123.329 |
0,79%
|
8,82
|
8,82
|
9,11
|
8,98
|
| 01/11/2024 |
75.256 |
-0,78%
|
8,985
|
8,80
|
9,055
|
8,91
|
| 31/10/2024 |
89.603 |
0,11%
|
9,00
|
8,925
|
9,185
|
8,98
|
| 30/10/2024 |
346.707 |
-3,76%
|
9,21
|
8,97
|
9,355
|
8,97
|
| 29/10/2024 |
177.095 |
-1,06%
|
9,45
|
9,30
|
9,68
|
9,32
|
| 28/10/2024 |
305.301 |
4,78%
|
9,805
|
9,42
|
10,17
|
9,42
|
| 25/10/2024 |
90.935 |
-3,07%
|
9,175
|
8,885
|
9,18
|
8,99
|
| 24/10/2024 |
136.582 |
2,32%
|
8,965
|
8,965
|
9,445
|
9,275
|
| 23/10/2024 |
93.104 |
-0,38%
|
9,10
|
9,02
|
9,26
|
9,065
|
| 22/10/2024 |
115.660 |
2,48%
|
8,86
|
8,85
|
9,125
|
9,10
|
| 21/10/2024 |
172.340 |
3,14%
|
8,70
|
8,68
|
9,025
|
8,88
|
| 18/10/2024 |
119.808 |
3,36%
|
8,33
|
8,33
|
8,71
|
8,61
|
| 17/10/2024 |
94.981 |
-1,42%
|
8,45
|
8,33
|
8,56
|
8,33
|
| 16/10/2024 |
138.106 |
1,20%
|
8,20
|
8,13
|
8,545
|
8,45
|
| 15/10/2024 |
138.259 |
-1,01%
|
8,465
|
8,24
|
8,465
|
8,35
|
| 14/10/2024 |
87.532 |
1,14%
|
8,355
|
8,25
|
8,46
|
8,435
|
| 11/10/2024 |
107.966 |
-1,01%
|
8,40
|
8,275
|
8,515
|
8,34
|
| 10/10/2024 |
80.371 |
-3,16%
|
8,68
|
8,385
|
8,68
|
8,425
|
| 09/10/2024 |
105.808 |
1,22%
|
8,48
|
8,48
|
8,76
|
8,70
|
| 08/10/2024 |
124.056 |
-0,46%
|
8,50
|
8,44
|
8,735
|
8,595
|
| 07/10/2024 |
150.021 |
-3,52%
|
9,05
|
8,55
|
9,05
|
8,635
|
| 04/10/2024 |
171.975 |
3,65%
|
8,655
|
8,655
|
8,98
|
8,95
|
| 03/10/2024 |
130.635 |
-0,46%
|
8,665
|
8,56
|
8,795
|
8,635
|
| 02/10/2024 |
59.440 |
-1,25%
|
8,78
|
8,58
|
8,785
|
8,675
|
| 01/10/2024 |
95.837 |
-2,06%
|
8,97
|
8,755
|
9,00
|
8,785
|
| 30/09/2024 |
172.970 |
-4,12%
|
9,205
|
8,895
|
9,29
|
8,97
|
| 27/09/2024 |
239.302 |
7,96%
|
8,665
|
8,64
|
9,355
|
9,355
|
| 26/09/2024 |
296.106 |
10,66%
|
8,25
|
8,245
|
8,77
|
8,665
|
| 25/09/2024 |
105.809 |
-2,91%
|
7,995
|
7,83
|
8,045
|
7,83
|
| 24/09/2024 |
141.734 |
0,25%
|
8,19
|
8,05
|
8,28
|
8,065
|
| 23/09/2024 |
183.726 |
0,25%
|
8,02
|
7,75
|
8,095
|
8,045
|
| 20/09/2024 |
291.755 |
-5,92%
|
8,495
|
8,015
|
8,495
|
8,025
|
| 19/09/2024 |
270.395 |
3,27%
|
8,50
|
8,395
|
8,63
|
8,53
|
| 18/09/2024 |
157.904 |
-0,66%
|
8,32
|
8,22
|
8,39
|
8,26
|
| 17/09/2024 |
180.477 |
2,72%
|
8,19
|
8,14
|
8,315
|
8,315
|
| 16/09/2024 |
128.239 |
-3,11%
|
8,45
|
8,095
|
8,45
|
8,095
|
| 13/09/2024 |
112.992 |
2,58%
|
8,17
|
8,17
|
8,375
|
8,355
|
| 12/09/2024 |
87.580 |
0,31%
|
8,30
|
8,065
|
8,32
|
8,145
|
| 11/09/2024 |
141.924 |
0,74%
|
8,085
|
8,005
|
8,195
|
8,12
|
| 10/09/2024 |
196.236 |
-5,18%
|
8,50
|
8,04
|
8,50
|
8,06
|
| 09/09/2024 |
123.183 |
0,24%
|
8,46
|
8,46
|
8,60
|
8,50
|
| 06/09/2024 |
146.010 |
-3,36%
|
8,74
|
8,465
|
8,78
|
8,48
|
| 05/09/2024 |
222.630 |
2,39%
|
8,50
|
8,49
|
8,965
|
8,775
|
| 04/09/2024 |
112.272 |
-0,46%
|
8,49
|
8,34
|
8,60
|
8,57
|
| 03/09/2024 |
130.392 |
-0,75%
|
8,675
|
8,45
|
8,745
|
8,61
|
| 02/09/2024 |
101.943 |
-0,34%
|
8,745
|
8,445
|
8,745
|
8,675
|
