O-I Glass Inc (OI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-3,13%
|
13,57
|
13,2499
|
13,795
|
13,29
|
17/05/2024 |
815.729 |
-3,13%
|
13,57
|
13,2499
|
13,795
|
13,29
|
16/05/2024 |
631.805 |
0,44%
|
13,57
|
13,4694
|
13,79
|
13,72
|
15/05/2024 |
680.887 |
-1,97%
|
14,14
|
13,51
|
14,15
|
13,665
|
14/05/2024 |
1.239.919 |
2,27%
|
13,835
|
13,65
|
14,00
|
13,94
|
13/05/2024 |
739.263 |
1,11%
|
13,60
|
13,50
|
13,905
|
13,63
|
10/05/2024 |
425.683 |
0,22%
|
13,38
|
13,195
|
13,49
|
13,48
|
09/05/2024 |
324.903 |
0,37%
|
13,50
|
13,36
|
13,53
|
13,45
|
08/05/2024 |
442.092 |
0,08%
|
13,42
|
13,35
|
13,54
|
13,40
|
07/05/2024 |
943.817 |
0,23%
|
13,42
|
13,35
|
13,88
|
13,39
|
06/05/2024 |
580.399 |
1,44%
|
13,24
|
13,24
|
13,68
|
13,36
|
03/05/2024 |
652.907 |
0,61%
|
13,385
|
13,14
|
13,67
|
13,17
|
02/05/2024 |
1.380.472 |
4,05%
|
13,26
|
12,56
|
13,195
|
13,09
|
01/05/2024 |
4.231.121 |
-15,91%
|
13,26
|
12,405
|
13,65
|
12,58
|
30/04/2024 |
910.618 |
-4,47%
|
15,49
|
14,925
|
15,62
|
14,96
|
29/04/2024 |
931.300 |
3,92%
|
15,17
|
15,1516
|
15,715
|
15,66
|
26/04/2024 |
395.144 |
1,48%
|
14,83
|
14,835
|
15,34
|
15,07
|
25/04/2024 |
458.112 |
-0,27%
|
14,94
|
14,61
|
15,08
|
14,85
|
24/04/2024 |
602.887 |
0,27%
|
14,80
|
14,555
|
14,97
|
14,89
|
23/04/2024 |
369.116 |
0,27%
|
14,65
|
14,735
|
15,00
|
14,85
|
22/04/2024 |
526.063 |
1,65%
|
14,65
|
14,44
|
14,865
|
14,81
|
19/04/2024 |
1.019.166 |
-5,51%
|
14,80
|
14,14
|
14,8294
|
14,57
|
18/04/2024 |
337.699 |
2,19%
|
15,18
|
15,06
|
15,465
|
15,42
|
17/04/2024 |
506.868 |
-0,59%
|
15,35
|
15,10
|
15,565
|
15,09
|
16/04/2024 |
868.664 |
-0,85%
|
15,55
|
15,025
|
15,37
|
15,18
|
15/04/2024 |
426.594 |
0,07%
|
15,55
|
15,225
|
15,745
|
15,31
|
12/04/2024 |
875.652 |
-3,59%
|
15,63
|
15,255
|
15,905
|
15,30
|
11/04/2024 |
533.234 |
-1,43%
|
15,63
|
15,7225
|
16,16
|
15,87
|
10/04/2024 |
737.727 |
0,31%
|
15,63
|
15,52
|
16,185
|
16,10
|
09/04/2024 |
410.380 |
3,48%
|
15,585
|
15,58
|
16,07
|
16,05
|
08/04/2024 |
519.224 |
-1,15%
|
15,725
|
15,415
|
15,88
|
15,51
|
05/04/2024 |
948.850 |
-2,49%
|
16,00
|
15,52
|
16,10
|
15,69
|
04/04/2024 |
714.485 |
-6,73%
|
17,205
|
16,035
|
17,23
|
16,09
|
03/04/2024 |
890.733 |
1,65%
|
16,955
|
16,96
|
17,58
|
17,25
|
02/04/2024 |
863.339 |
1,25%
|
16,585
|
16,48
|
16,975
|
16,97
|
01/04/2024 |
590.685 |
1,03%
|
16,685
|
16,60
|
17,01
|
16,76
|
28/03/2024 |
698.772 |
2,47%
|
16,24
|
16,24
|
16,745
|
16,59
|
27/03/2024 |
361.378 |
3,72%
|
15,75
|
15,735
|
16,19
|
16,19
|
26/03/2024 |
306.292 |
0,39%
|
15,66
|
15,485
|
15,73
|
15,61
|
25/03/2024 |
294.134 |
1,37%
|
15,45
|
15,478
|
15,925
|
15,55
|
22/03/2024 |
280.855 |
-1,92%
|
15,68
|
15,32
|
15,685
|
15,34
|
21/03/2024 |
326.495 |
1,16%
|
15,57
|
15,4842
|
15,70
|
15,64
|
20/03/2024 |
371.111 |
1,85%
|
15,09
|
15,02
|
15,58
|
15,46
|
19/03/2024 |
368.787 |
0,33%
|
15,18
|
15,11
|
15,47
|
15,18
|
18/03/2024 |
446.308 |
-2,76%
|
15,47
|
15,07
|
15,56
|
15,13
|
15/03/2024 |
598.385 |
2,03%
|
15,58
|
15,1301
|
15,65
|
15,56
|
14/03/2024 |
670.105 |
-2,56%
|
15,58
|
15,09
|
15,63
|
15,259
|
13/03/2024 |
593.338 |
-2,37%
|
16,06
|
15,64
|
16,33
|
15,66
|
12/03/2024 |
468.601 |
-3,20%
|
16,73
|
15,985
|
16,7282
|
16,04
|
11/03/2024 |
437.988 |
1,97%
|
16,165
|
16,05
|
16,74
|
16,57
|
08/03/2024 |
522.457 |
-3,73%
|
16,33
|
16,24
|
17,12
|
16,25
|
07/03/2024 |
639.868 |
4,20%
|
16,33
|
16,43
|
16,97
|
16,88
|
06/03/2024 |
656.256 |
-3,74%
|
16,77
|
16,18
|
16,915
|
16,20
|
05/03/2024 |
337.877 |
0,00%
|
17,24
|
16,73
|
17,165
|
16,83
|
04/03/2024 |
852.554 |
-2,21%
|
17,24
|
16,77
|
17,3536
|
16,83
|
01/03/2024 |
444.894 |
1,71%
|
17,00
|
16,86
|
17,30
|
17,21
|
29/02/2024 |
465.025 |
2,42%
|
16,74
|
16,67
|
17,13
|
16,92
|
28/02/2024 |
352.875 |
-3,28%
|
16,81
|
16,535
|
17,11
|
16,52
|
27/02/2024 |
1.346.036 |
-1,04%
|
17,47
|
16,88
|
17,52
|
17,08
|
26/02/2024 |
453.255 |
0,06%
|
17,09
|
17,05
|
17,345
|
17,26
|
23/02/2024 |
559.286 |
0,82%
|
17,12
|
16,9901
|
17,3302
|
17,25
|
22/02/2024 |
541.125 |
0,47%
|
16,93
|
16,88
|
17,275
|
17,11
|
21/02/2024 |
574.043 |
3,46%
|
16,46
|
16,41
|
17,05
|
17,03
|
20/02/2024 |
739.872 |
2,24%
|
16,73
|
15,80
|
16,545
|
16,46
|
19/02/2024 |
476.155 |
0,00%
|
16,73
|
16,05
|
16,73
|
16,10
|
16/02/2024 |
476.155 |
-1,35%
|
16,73
|
16,05
|
16,73
|
16,10
|
15/02/2024 |
625.706 |
3,31%
|
16,49
|
16,345
|
16,865
|
16,86
|
14/02/2024 |
587.857 |
0,43%
|
16,37
|
15,935
|
16,56
|
16,32
|
13/02/2024 |
1.280.510 |
-3,27%
|
16,26
|
16,10
|
16,56
|
16,25
|
12/02/2024 |
1.352.338 |
8,25%
|
15,63
|
15,565
|
16,82
|
16,80
|
09/02/2024 |
882.829 |
-3,66%
|
16,205
|
15,4825
|
15,935
|
15,52
|
08/02/2024 |
3.077.427 |
-1,71%
|
16,205
|
15,49
|
16,365
|
16,11
|
07/02/2024 |
1.940.432 |
14,06%
|
15,82
|
15,185
|
16,41
|
16,39
|
06/02/2024 |
1.205.971 |
-0,97%
|
14,74
|
14,02
|
14,60
|
14,37
|
05/02/2024 |
802.333 |
-3,27%
|
14,74
|
14,305
|
14,7929
|
14,51
|
02/02/2024 |
676.999 |
0,47%
|
14,71
|
14,64
|
15,155
|
15,00
|
01/02/2024 |
1.933.907 |
2,54%
|
15,08
|
14,51
|
14,955
|
14,93
|
31/01/2024 |
1.968.913 |
-3,51%
|
15,08
|
14,495
|
15,14
|
14,56
|
30/01/2024 |
559.159 |
-0,66%
|
15,01
|
14,93
|
15,34
|
15,09
|
29/01/2024 |
680.345 |
-0,85%
|
15,20
|
14,93
|
15,50
|
15,19
|
26/01/2024 |
520.783 |
1,86%
|
15,18
|
15,125
|
15,50
|
15,32
|
25/01/2024 |
347.163 |
1,55%
|
15,11
|
14,83
|
15,105
|
15,04
|
24/01/2024 |
468.186 |
-1,07%
|
15,11
|
14,72
|
15,16
|
14,81
|
23/01/2024 |
647.911 |
0,34%
|
15,20
|
14,845
|
15,26
|
14,97
|
22/01/2024 |
665.973 |
-0,53%
|
15,02
|
14,93
|
15,305
|
14,92
|
19/01/2024 |
466.617 |
2,18%
|
14,78
|
14,51
|
15,08
|
15,00
|
18/01/2024 |
514.515 |
0,07%
|
14,73
|
14,455
|
14,73
|
14,68
|
17/01/2024 |
603.834 |
-4,43%
|
15,49
|
14,66
|
15,175
|
14,67
|
16/01/2024 |
353.718 |
-0,26%
|
15,49
|
15,275
|
15,49
|
15,35
|
15/01/2024 |
270.571 |
-1,72%
|
15,48
|
15,38
|
15,845
|
15,39
|
12/01/2024 |
270.571 |
-1,72%
|
15,48
|
15,38
|
15,845
|
15,39
|
11/01/2024 |
378.174 |
0,06%
|
15,48
|
15,41
|
15,7343
|
15,66
|
10/01/2024 |
308.026 |
0,77%
|
15,48
|
15,46
|
15,705
|
15,65
|
09/01/2024 |
664.840 |
-2,20%
|
15,22
|
15,39
|
15,62
|
15,53
|
08/01/2024 |
442.269 |
2,39%
|
15,22
|
15,42
|
15,88
|
15,88
|
05/01/2024 |
635.635 |
1,51%
|
15,22
|
15,2056
|
15,725
|
15,51
|
04/01/2024 |
618.344 |
0,53%
|
15,25
|
15,16
|
15,53
|
15,28
|
03/01/2024 |
1.091.742 |
-6,29%
|
15,58
|
15,205
|
16,0294
|
15,20
|
02/01/2024 |
394.412 |
-0,98%
|
16,54
|
16,10
|
16,585
|
16,22
|
29/12/2023 |
363.077 |
-1,62%
|
16,54
|
16,285
|
16,6299
|
16,38
|