Owens Corning Inc (OC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
608.579 |
0,89%
|
168,655
|
168,87
|
171,6925
|
170,91
|
| 20/12/2024 |
817.169 |
-0,25%
|
168,655
|
168,21
|
172,525
|
169,41
|
| 19/12/2024 |
560.718 |
-2,83%
|
174,84
|
169,37
|
175,00
|
169,50
|
| 18/12/2024 |
0 |
-4,79%
|
184,66
|
174,16
|
185,93
|
174,44
|
| 17/12/2024 |
569.659 |
-1,11%
|
192,92
|
182,09
|
185,90
|
183,21
|
| 16/12/2024 |
668.354 |
-3,21%
|
192,92
|
185,18
|
192,00
|
185,26
|
| 13/12/2024 |
308.647 |
-1,53%
|
192,92
|
189,65
|
194,38
|
191,40
|
| 12/12/2024 |
299.381 |
-2,11%
|
198,44
|
194,1201
|
197,89
|
194,37
|
| 11/12/2024 |
673.663 |
0,83%
|
198,44
|
197,74
|
202,145
|
198,56
|
| 10/12/2024 |
359.932 |
-1,07%
|
198,44
|
194,83
|
199,75
|
196,92
|
| 09/12/2024 |
323.358 |
-1,40%
|
203,13
|
198,72
|
202,195
|
199,05
|
| 06/12/2024 |
242.081 |
0,87%
|
203,13
|
201,43
|
203,68
|
201,91
|
| 05/12/2024 |
344.200 |
-1,52%
|
203,13
|
199,918
|
203,13
|
200,16
|
| 04/12/2024 |
341.041 |
0,45%
|
201,84
|
200,78
|
203,71
|
203,24
|
| 03/12/2024 |
301.747 |
-0,45%
|
207,79
|
200,73
|
205,75
|
202,34
|
| 02/12/2024 |
314.210 |
-1,10%
|
205,11
|
202,84
|
206,12
|
203,36
|
| 29/11/2024 |
165.095 |
0,27%
|
206,90
|
203,90
|
210,795
|
205,62
|
| 27/11/2024 |
327.230 |
-1,36%
|
209,01
|
194,1506
|
211,6288
|
205,10
|
| 26/11/2024 |
400.204 |
-1,37%
|
206,14
|
205,21
|
214,53
|
207,93
|
| 25/11/2024 |
732.750 |
3,97%
|
205,00
|
205,00
|
214,53
|
210,81
|
| 22/11/2024 |
298.041 |
2,63%
|
194,29
|
194,00
|
203,40
|
202,77
|
| 21/11/2024 |
273.056 |
1,78%
|
194,99
|
191,84
|
198,419
|
197,58
|
| 20/11/2024 |
283.469 |
0,02%
|
193,78
|
190,69
|
195,71
|
194,12
|
| 19/11/2024 |
413.550 |
-0,62%
|
195,30
|
190,69
|
198,06
|
194,09
|
| 18/11/2024 |
441.335 |
0,68%
|
193,51
|
191,7859
|
198,06
|
195,30
|
| 15/11/2024 |
451.792 |
-0,65%
|
194,00
|
190,00
|
199,54
|
193,99
|
| 14/11/2024 |
409.660 |
-0,26%
|
196,30
|
193,12
|
199,54
|
195,26
|
| 13/11/2024 |
565.190 |
2,68%
|
192,62
|
189,87
|
197,58
|
195,77
|
| 12/11/2024 |
314.888 |
-1,44%
|
193,06
|
189,87
|
197,46
|
190,67
|
| 11/11/2024 |
307.024 |
1,59%
|
190,44
|
190,44
|
197,46
|
193,46
|
| 08/11/2024 |
428.299 |
1,61%
|
185,65
|
185,65
|
193,93
|
190,44
|
| 07/11/2024 |
407.877 |
1,51%
|
181,50
|
174,552
|
191,16
|
187,42
|
| 06/11/2024 |
747.867 |
1,14%
|
179,11
|
174,552
|
189,90
|
184,64
|
| 05/11/2024 |
353.339 |
%
|
179,11
|
179,42
|
182,673
|
182,56
|
| 04/11/2024 |
264.136 |
%
|
179,62
|
179,182
|
183,99
|
179,40
|
| 01/11/2024 |
320.865 |
%
|
179,62
|
177,73
|
182,49
|
180,34
|
| 31/10/2024 |
388.029 |
%
|
180,34
|
176,6001
|
182,33
|
176,79
|
| 30/10/2024 |
280.454 |
%
|
180,45
|
179,50
|
184,18
|
181,58
|
| 29/10/2024 |
327.112 |
%
|
181,55
|
178,6074
|
182,00
|
180,96
|
| 28/10/2024 |
196.365 |
%
|
181,55
|
183,31
|
185,90
|
185,05
|
| 25/10/2024 |
285.437 |
%
|
181,55
|
180,775
|
185,57
|
181,90
|
| 24/10/2024 |
303.536 |
%
|
181,55
|
180,46
|
185,905
|
183,43
|
| 23/10/2024 |
322.565 |
%
|
181,95
|
180,11
|
183,57
|
181,32
|
| 22/10/2024 |
305.171 |
%
|
183,98
|
182,4872
|
184,43
|
182,87
|
| 18/10/2024 |
282.181 |
%
|
187,61
|
187,895
|
190,56
|
189,60
|
| 17/10/2024 |
374.841 |
%
|
189,19
|
186,645
|
191,43
|
187,42
|
| 16/10/2024 |
296.236 |
%
|
188,14
|
187,28
|
191,08
|
187,95
|
| 15/10/2024 |
389.272 |
%
|
187,025
|
186,78
|
189,69
|
187,00
|
| 14/10/2024 |
296.328 |
%
|
183,05
|
181,58
|
187,54
|
187,48
|
| 11/10/2024 |
163.412 |
%
|
176,30
|
175,30
|
181,90
|
180,45
|
| 10/10/2024 |
336.815 |
%
|
174,41
|
172,45
|
178,425
|
175,93
|
| 09/10/2024 |
393.610 |
%
|
182,755
|
180,55
|
183,99
|
182,00
|
| 08/10/2024 |
505.924 |
%
|
182,39
|
179,82
|
184,38
|
182,08
|
| 07/10/2024 |
443.324 |
%
|
177,22
|
168,47
|
181,71
|
181,42
|
| 04/10/2024 |
233.961 |
%
|
177,22
|
170,59
|
173,895
|
172,01
|
| 03/10/2024 |
290.026 |
%
|
177,22
|
170,25
|
173,36
|
172,45
|
| 02/10/2024 |
321.124 |
%
|
177,22
|
171,89
|
175,475
|
172,51
|
| 01/10/2024 |
263.631 |
%
|
177,22
|
172,24
|
177,12
|
174,54
|
| 30/09/2024 |
282.313 |
%
|
174,44
|
171,70
|
176,70
|
176,52
|
| 27/09/2024 |
311.843 |
%
|
174,44
|
172,455
|
176,235
|
174,30
|
| 26/09/2024 |
254.669 |
%
|
173,58
|
171,08
|
174,78
|
174,02
|
| 25/09/2024 |
196.444 |
%
|
173,58
|
169,77
|
174,29
|
170,31
|
| 24/09/2024 |
211.011 |
%
|
174,18
|
174,05
|
176,3383
|
174,42
|
| 23/09/2024 |
298.985 |
%
|
176,03
|
173,32
|
177,99
|
174,35
|
| 20/09/2024 |
563.838 |
%
|
176,03
|
173,85
|
178,23
|
174,20
|
| 19/09/2024 |
395.599 |
%
|
177,20
|
174,972
|
179,59
|
178,15
|
| 18/09/2024 |
284.886 |
%
|
172,07
|
170,50
|
176,38
|
172,33
|
| 17/09/2024 |
499.439 |
%
|
169,75
|
167,61
|
171,58
|
170,79
|
| 16/09/2024 |
271.200 |
%
|
160,34
|
165,13
|
168,16
|
167,77
|
| 13/09/2024 |
221.919 |
%
|
160,34
|
158,23
|
166,29
|
165,60
|
| 12/09/2024 |
195.293 |
%
|
160,34
|
158,23
|
162,20
|
161,71
|
| 11/09/2024 |
294.008 |
%
|
156,01
|
154,14
|
160,27
|
159,90
|
| 10/09/2024 |
252.073 |
%
|
157,89
|
155,37
|
158,56
|
157,76
|
| 09/09/2024 |
447.849 |
%
|
159,84
|
156,13
|
158,86
|
156,55
|
| 06/09/2024 |
281.924 |
%
|
159,84
|
157,10
|
162,795
|
157,15
|
| 05/09/2024 |
325.090 |
%
|
159,805
|
157,328
|
160,925
|
159,06
|
| 04/09/2024 |
269.372 |
%
|
159,805
|
157,71
|
161,34
|
159,98
|
| 03/09/2024 |
312.865 |
%
|
168,56
|
159,28
|
169,16
|
159,64
|
| 30/08/2024 |
237.332 |
%
|
167,90
|
165,57
|
168,906
|
168,73
|
| 29/08/2024 |
194.362 |
%
|
166,89
|
164,31
|
168,96
|
166,49
|
| 28/08/2024 |
257.883 |
%
|
165,99
|
164,44
|
166,77
|
165,94
|
| 27/08/2024 |
202.389 |
%
|
170,11
|
166,05
|
171,29
|
167,22
|
| 26/08/2024 |
259.858 |
%
|
172,75
|
170,51
|
174,30
|
171,41
|
| 23/08/2024 |
306.774 |
%
|
165,00
|
163,67
|
171,985
|
171,77
|
| 22/08/2024 |
283.391 |
%
|
163,255
|
161,86
|
164,9125
|
163,56
|
| 21/08/2024 |
233.626 |
%
|
161,70
|
160,73
|
163,555
|
163,36
|
| 20/08/2024 |
237.635 |
%
|
162,96
|
160,246
|
163,06
|
163,29
|
| 19/08/2024 |
205.225 |
%
|
160,91
|
160,246
|
163,06
|
162,58
|
| 16/08/2024 |
200.318 |
%
|
161,66
|
159,05
|
162,59
|
159,58
|
| 15/08/2024 |
350.928 |
%
|
161,48
|
160,52
|
163,66
|
161,83
|
| 14/08/2024 |
423.925 |
%
|
156,885
|
156,51
|
160,04
|
152,71
|
| 13/08/2024 |
486.851 |
%
|
156,885
|
153,00
|
157,01
|
154,49
|
| 12/08/2024 |
479.577 |
%
|
157,125
|
153,00
|
157,01
|
155,25
|
| 09/08/2024 |
377.526 |
%
|
155,45
|
154,57
|
157,095
|
157,03
|
| 08/08/2024 |
380.869 |
%
|
155,00
|
154,25
|
157,15
|
155,12
|
| 07/08/2024 |
503.039 |
%
|
159,11
|
153,49
|
163,11
|
154,02
|
| 06/08/2024 |
858.447 |
%
|
155,00
|
154,82
|
163,89
|
157,57
|
| 05/08/2024 |
469.759 |
%
|
159,07
|
158,0524
|
167,24
|
164,35
|
| 02/08/2024 |
437.223 |
%
|
178,35
|
169,605
|
176,51
|
169,68
|
| 01/08/2024 |
463.875 |
%
|
186,94
|
180,62
|
191,13
|
182,82
|
