OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,08%	25,27	25,25	25,70	25,54
17/05/2024	182.174	0,08%	25,27	25,25	25,70	25,54
16/05/2024	251.478	-0,62%	25,68	25,00	25,68	25,52
15/05/2024	480.420	0,20%	25,68	25,45	26,16	25,68
14/05/2024	851.198	4,10%	25,48	24,42	25,79	25,63
13/05/2024	323.164	-0,32%	24,80	24,32	24,80	24,62
10/05/2024	292.020	-0,92%	24,92	24,70	25,13	24,70
09/05/2024	257.442	0,24%	24,85	24,85	25,22	24,93
08/05/2024	501.076	-3,49%	25,80	24,78	26,04	24,87
07/05/2024	351.584	1,26%	25,51	25,50	25,78	25,77
06/05/2024	186.535	1,31%	25,24	25,24	25,64	25,45
03/05/2024	305.709	-1,26%	25,38	24,58	25,53	25,12
02/05/2024	365.172	0,55%	25,35	25,01	25,56	25,44
01/05/2024	328.207	0,00%	25,09	25,09	25,47	25,30
30/04/2024	328.207	2,72%	25,09	25,09	25,47	25,30
29/04/2024	198.786	1,71%	24,72	24,57	25,07	25,05
26/04/2024	169.901	-0,69%	24,82	24,51	24,97	24,63
25/04/2024	250.302	-0,44%	24,86	24,66	25,18	24,80
24/04/2024	203.508	-0,20%	25,23	24,84	25,39	24,91
23/04/2024	235.353	0,65%	24,90	24,69	25,15	24,96
22/04/2024	266.086	0,08%	24,87	24,47	24,87	24,80
19/04/2024	316.096	-0,56%	24,70	24,57	25,14	24,78
18/04/2024	175.615	0,89%	24,79	24,56	25,00	24,92
17/04/2024	254.980	1,19%	24,29	24,29	24,72	24,70
16/04/2024	191.580	-0,69%	24,36	24,23	24,54	24,41
15/04/2024	250.392	-0,61%	24,58	24,46	24,93	24,58
12/04/2024	252.713	-0,48%	24,90	24,67	25,16	24,73
11/04/2024	362.068	-1,70%	25,26	24,84	25,42	24,85
10/04/2024	419.461	-0,47%	25,53	25,11	25,78	25,28
09/04/2024	351.595	-0,74%	25,61	25,24	25,61	25,40
08/04/2024	369.485	-0,58%	25,71	25,38	25,78	25,59
05/04/2024	257.140	-0,54%	25,74	25,59	26,10	25,74
04/04/2024	299.121	0,51%	25,84	25,83	26,17	25,88
03/04/2024	341.571	-0,27%	25,85	25,54	26,04	25,75
02/04/2024	364.405	1,69%	25,52	25,52	25,93	25,82
01/04/2024	0	-0,82%	25,63	25,28	25,77	25,39
28/03/2024	336.707	-0,82%	25,63	25,28	25,77	25,39
27/03/2024	258.913	0,08%	25,59	25,24	25,68	25,60
26/03/2024	332.787	-0,12%	25,54	25,34	25,65	25,58
25/03/2024	361.636	1,11%	25,26	25,12	25,84	25,61
22/03/2024	264.798	1,08%	24,99	24,99	25,36	25,33
21/03/2024	306.448	-0,91%	25,50	24,89	25,62	25,06
20/03/2024	308.994	0,88%	25,10	24,91	25,37	25,29
19/03/2024	331.041	2,37%	24,41	24,32	25,30	25,07
18/03/2024	228.044	0,16%	24,45	24,34	24,62	24,49
15/03/2024	575.902	-0,20%	24,40	24,37	24,64	24,45
14/03/2024	202.279	-0,45%	24,64	24,43	24,77	24,50
13/03/2024	309.914	-0,65%	24,79	24,40	24,82	24,61
12/03/2024	190.945	0,08%	24,83	24,71	24,92	24,77
11/03/2024	228.541	-0,88%	24,96	24,61	25,08	24,75
08/03/2024	268.041	0,04%	25,04	24,80	25,15	24,97
07/03/2024	284.736	1,22%	24,65	24,42	25,05	24,96
06/03/2024	572.129	2,41%	24,08	24,08	24,68	24,66
05/03/2024	386.205	-0,29%	23,94	23,67	24,14	24,08
04/03/2024	517.831	-0,41%	24,29	23,87	24,29	24,15
01/03/2024	554.093	-0,41%	24,35	24,13	24,52	24,25
29/02/2024	1.157.839	-0,61%	24,33	23,98	24,53	24,35
28/02/2024	333.276	-1,25%	24,78	24,34	24,78	24,50
27/02/2024	289.658	-0,20%	24,80	24,72	25,00	24,81
26/02/2024	549.765	-0,96%	24,94	24,51	25,04	24,86
23/02/2024	314.980	0,16%	25,18	24,81	25,19	25,10
22/02/2024	504.024	0,24%	25,26	24,87	25,34	25,06
21/02/2024	632.872	-1,96%	25,50	24,99	25,72	25,00
20/02/2024	421.717	-0,70%	25,65	25,15	25,78	25,50
19/02/2024	542.637	-3,02%	26,34	25,49	26,34	25,68
16/02/2024	755.305	-2,14%	27,12	26,39	27,40	26,48
15/02/2024	682.000	-0,41%	27,15	26,32	27,22	27,06
14/02/2024	905.167	0,30%	26,39	25,72	27,40	27,17
13/02/2024	465.642	-0,70%	27,10	26,79	27,58	27,09
12/02/2024	460.779	-0,26%	27,35	26,93	27,64	27,28
09/02/2024	377.755	1,15%	27,20	27,20	27,88	27,35
08/02/2024	308.584	0,00%	27,15	26,94	27,53	27,04
07/02/2024	361.649	0,04%	27,30	26,78	27,45	27,04
06/02/2024	442.134	-0,66%	27,20	26,73	27,62	27,03
05/02/2024	337.188	-0,98%	27,50	27,04	27,68	27,21
02/02/2024	657.102	3,70%	27,40	27,00	27,92	27,48
01/02/2024	314.268	-0,45%	26,50	26,11	26,55	26,50
31/01/2024	595.863	1,03%	26,33	26,27	27,15	26,62
30/01/2024	611.793	-1,09%	26,70	26,13	27,08	26,35
29/01/2024	786.990	3,78%	25,56	25,50	26,64	26,64
26/01/2024	387.839	2,27%	25,15	25,09	25,83	25,67
25/01/2024	296.305	-0,32%	25,18	24,90	25,25	25,10
24/01/2024	363.087	-0,08%	25,36	25,03	25,56	25,18
23/01/2024	406.012	2,90%	24,76	24,63	25,24	25,20
22/01/2024	423.659	-2,12%	25,00	24,32	25,04	24,49
19/01/2024	324.212	0,08%	25,10	24,97	25,23	25,02
18/01/2024	450.234	-1,50%	25,41	24,95	25,41	25,00
17/01/2024	296.819	-0,78%	25,37	25,02	25,69	25,38
16/01/2024	362.957	1,39%	25,15	25,02	25,61	25,58
15/01/2024	202.411	1,00%	25,31	25,03	25,54	25,23
12/01/2024	294.726	-1,65%	25,52	24,97	25,70	24,98
11/01/2024	416.415	1,16%	25,21	24,95	25,46	25,40
10/01/2024	327.106	-0,44%	25,25	25,05	25,41	25,11
09/01/2024	497.866	-1,68%	25,78	25,05	26,02	25,22
08/01/2024	543.997	-3,21%	26,50	25,60	26,68	25,65
05/01/2024	358.604	-0,53%	26,48	26,12	26,64	26,50
04/01/2024	659.386	1,49%	26,32	26,29	26,88	26,64
03/01/2024	628.892	-0,38%	26,21	25,71	26,37	26,25
02/01/2024	393.422	0,42%	26,50	26,14	26,73	26,35
29/12/2023	424.691	-0,04%	26,13	26,10	26,57	26,24