BiG | O banco que entende os seus valores.

Otis Worldwide Corp (OTIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	776.767	-1,34%	92,22	91,12	92,25	91,15
03/03/2026	895.769	-1,31%	93,50	91,55	93,59	92,39
02/03/2026	1.106.657	1,15%	91,36	91,19	94,20	93,62
27/02/2026	1.578.698	1,20%	91,04	90,57	92,56	92,56
26/02/2026	815.118	2,27%	90,01	89,62	91,915	91,46
25/02/2026	794.478	-0,53%	89,96	88,58	90,18	89,43
24/02/2026	844.292	-0,71%	90,68	89,75	90,87	89,91
23/02/2026	1.505.445	-2,29%	93,18	90,41	93,45	90,55
20/02/2026	1.252.805	-0,40%	93,30	92,26	94,50	92,67
19/02/2026	918.707	0,29%	92,24	92,18	93,405	93,04
18/02/2026	926.099	0,36%	91,98	90,57	92,79	92,77
17/02/2026	1.216.105	2,91%	91,32	91,23	92,90	92,44
13/02/2026	1.407.304	-2,09%	91,16	89,47	92,77	89,83
12/02/2026	1.557.242	2,61%	89,98	89,84	93,56	91,75
11/02/2026	1.026.547	-0,71%	89,80	89,31	90,50	89,42
10/02/2026	629.893	0,85%	89,38	89,38	90,86	90,06
09/02/2026	880.691	-0,61%	89,76	89,25	90,68	89,30
06/02/2026	1.063.029	-1,52%	91,74	89,54	92,03	89,85
05/02/2026	995.078	0,96%	90,36	89,79	91,68	91,24
04/02/2026	896.319	3,68%	87,73	87,73	90,45	90,37
03/02/2026	1.129.160	1,17%	85,71	85,28	87,49	87,16
02/02/2026	1.100.919	0,85%	85,42	85,42	86,86	86,15
30/01/2026	1.750.788	-2,00%	86,46	84,135	87,44	85,42
29/01/2026	1.384.870	-1,63%	88,14	86,10	88,86	87,16
28/01/2026	1.800.918	-2,15%	84,84	84,40	88,84	88,60
27/01/2026	1.273.458	-0,03%	90,75	90,485	91,34	90,55
26/01/2026	1.258.021	-0,44%	91,20	89,915	91,545	90,58
23/01/2026	851.343	0,79%	90,15	89,24	91,02	90,98
22/01/2026	1.366.468	0,88%	89,85	89,175	90,38	90,27
21/01/2026	837.615	1,52%	88,79	88,37	89,90	89,48
20/01/2026	1.617.746	-2,24%	90,00	87,60	90,155	88,14
16/01/2026	1.141.341	-0,21%	90,02	89,82	91,37	90,16
15/01/2026	800.155	0,44%	90,24	89,69	90,46	90,35
14/01/2026	843.638	0,19%	89,63	89,33	90,49	89,95
13/01/2026	824.966	0,32%	89,83	88,89	89,93	89,78
12/01/2026	770.487	-0,86%	89,65	89,205	90,13	89,49
09/01/2026	617.744	-0,13%	90,41	90,025	90,93	90,27
08/01/2026	726.706	2,23%	88,53	88,45	90,625	90,39
07/01/2026	613.443	-1,64%	90,34	88,31	90,55	88,42
06/01/2026	730.739	0,80%	88,93	88,73	90,29	89,89
20/11/2025	641.041	0,32%	87,22	86,40	87,32	86,86
19/11/2025	596.054	-1,28%	87,75	86,18	87,75	86,58
18/11/2025	810.096	-0,42%	88,22	87,41	88,39	87,70
17/11/2025	742.727	-0,79%	88,48	87,72	88,83	88,07
14/11/2025	619.642	-2,01%	90,61	88,75	90,76	88,77
13/11/2025	495.935	-0,43%	91,00	90,49	91,36	90,59
12/11/2025	593.232	0,73%	90,86	90,68	91,96	90,98
11/11/2025	539.970	0,07%	90,73	89,91	90,99	90,32
10/11/2025	547.308	-0,83%	90,70	90,06	90,70	90,26
07/11/2025	604.216	-0,14%	90,98	90,51	91,27	91,02
06/11/2025	503.882	-0,10%	91,32	90,84	91,64	91,15
05/11/2025	459.718	0,60%	90,78	90,78	91,88	91,24
04/11/2025	646.460	0,59%	90,34	89,96	90,72	90,70
03/11/2025	786.601	-2,79%	92,35	90,08	92,35	90,17
31/10/2025	753.890	0,29%	91,79	91,58	92,93	92,76
30/10/2025	743.008	-0,95%	92,55	92,23	93,83	92,49
29/10/2025	982.449	2,28%	94,04	90,95	94,04	93,38
28/10/2025	734.863	-0,81%	91,61	91,20	92,46	91,30
27/10/2025	807.593	0,11%	91,82	91,60	92,44	92,05
24/10/2025	529.861	-1,10%	93,17	91,86	93,17	91,95
23/10/2025	1.030.370	1,70%	91,66	91,60	93,28	92,97
22/10/2025	765.424	-1,38%	92,34	91,34	92,80	91,42
21/10/2025	496.935	1,30%	90,96	90,93	92,76	92,70
20/10/2025	579.618	0,24%	91,40	91,08	91,95	91,51
17/10/2025	528.385	0,68%	90,85	90,85	91,50	91,29
16/10/2025	526.780	-0,87%	91,64	90,40	91,64	90,67
15/10/2025	706.559	0,72%	90,98	90,69	92,04	91,47
14/10/2025	563.742	1,84%	89,08	88,91	90,895	90,82
13/10/2025	418.877	-0,31%	89,24	88,92	89,97	89,18
10/10/2025	497.370	-0,29%	90,15	89,12	90,36	89,46
09/10/2025	589.929	-1,68%	91,30	89,08	91,48	89,72
08/10/2025	600.135	0,94%	92,35	91,18	92,35	91,25
07/10/2025	518.254	-0,47%	91,02	90,085	91,02	90,40
06/10/2025	507.812	-0,78%	91,51	90,55	91,59	90,83
03/10/2025	539.679	-0,76%	92,12	91,50	92,34	91,54
02/10/2025	804.472	-0,13%	92,62	92,06	93,11	92,24
01/10/2025	737.357	1,02%	91,15	91,15	92,47	92,36
30/09/2025	718.943	0,15%	91,63	90,99	91,63	91,43
29/09/2025	845.122	1,01%	90,83	90,82	91,59	91,29
26/09/2025	600.723	1,05%	89,85	89,54	90,39	90,38
25/09/2025	606.921	0,80%	88,98	88,88	89,67	89,44
24/09/2025	699.381	-0,44%	88,84	88,48	89,21	88,73
23/09/2025	911.763	-0,24%	89,47	88,81	90,00	89,12
22/09/2025	864.280	0,19%	89,41	88,66	89,84	89,33
19/09/2025	3.284.111	-1,32%	90,50	89,16	90,75	89,16
18/09/2025	882.790	0,79%	89,91	89,90	91,77	90,35
17/09/2025	789.282	0,48%	89,68	89,26	91,33	89,64
16/09/2025	713.691	-0,47%	89,55	89,05	90,04	89,21
15/09/2025	874.006	0,64%	89,42	88,95	89,88	89,63
12/09/2025	886.620	-0,36%	89,10	88,41	89,74	89,06
11/09/2025	1.463.940	2,00%	87,95	87,80	89,38	89,38
10/09/2025	636.960	-0,43%	87,66	87,36	88,27	87,63
09/09/2025	716.513	0,73%	87,08	86,91	88,13	88,01
08/09/2025	646.804	0,43%	86,91	86,35	87,38	87,37
05/09/2025	601.974	0,58%	87,19	86,58	87,72	87,00
04/09/2025	549.575	0,97%	85,50	85,20	86,51	86,50
03/09/2025	652.713	-0,12%	85,47	85,26	85,89	85,67
02/09/2025	686.085	-0,71%	86,00	85,175	86,10	85,77
29/08/2025	924.390	0,15%	86,35	86,27	86,925	86,38
28/08/2025	907.493	-1,68%	87,92	86,185	87,92	86,25