Cotações Históricas OOEA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 48,1601 | -0,19 | -0,39% | 48,3851 | 48,3851 | 48,1601 | 199 |
22 Jul 2024 | 48,35 | -1,26 | -2,54% | 48,45 | 48,7739 | 48,35 | 348 |
19 Jul 2024 | 49,6101 | 0,05 | 0,11% | 49,7021 | 49,9721 | 49,6101 | 443 |
18 Jul 2024 | 49,5561 | -0,01 | -0,02% | 50,00 | 50,00 | 49,5561 | 228 |
17 Jul 2024 | 49,5679 | 0,17 | 0,34% | 49,10 | 49,6335 | 49,10 | 602 |
16 Jul 2024 | 49,4021 | -0,24 | -0,49% | 49,4801 | 49,4801 | 48,9421 | 398 |
15 Jul 2024 | 49,647 | -0,08 | -0,16% | 49,9419 | 49,9419 | 49,647 | 273 |
12 Jul 2024 | 49,7273 | -0,33 | -0,66% | 50,5751 | 50,5751 | 49,7273 | 616 |
11 Jul 2024 | 50,0568 | -0,14 | -0,28% | 50,3649 | 50,3649 | 50,0568 | 6.467 |
10 Jul 2024 | 50,1951 | -0,48 | -0,95% | 49,8559 | 50,2199 | 49,8559 | 548 |
09 Jul 2024 | 50,6751 | -0,34 | -0,66% | 50,5093 | 50,6751 | 50,4801 | 1.864 |
08 Jul 2024 | 51,0101 | -0,52 | -1,01% | 51,3308 | 51,3308 | 50,9949 | 167 |
05 Jul 2024 | 51,533 | -0,47 | -0,90% | 51,70 | 52,00 | 51,533 | 7.665 |
04 Jul 2024 | 51,9999 | 1,02 | 2,00% | 51,3556 | 51,9999 | 51,3556 | 632 |
03 Jul 2024 | 50,9801 | -0,60 | -1,15% | 51,6049 | 51,6049 | 50,9301 | 8.656 |
02 Jul 2024 | 51,5751 | -0,42 | -0,82% | 51,4988 | 52,115 | 51,4988 | 8.766 |
01 Jul 2024 | 51,9999 | 1,07 | 2,09% | 50,9749 | 51,9999 | 50,7651 | 2.624 |
28 Jun 2024 | 50,933 | -0,03 | -0,05% | 51,3501 | 51,50 | 50,6303 | 3.682 |
27 Jun 2024 | 50,9589 | 0,80 | 1,59% | 50,6801 | 51,05 | 50,6801 | 2.161 |
26 Jun 2024 | 50,1599 | -0,69 | -1,35% | 50,6301 | 50,6301 | 50,1449 | 3.479 |
25 Jun 2024 | 50,8449 | 0,32 | 0,63% | 50,7251 | 50,8449 | 50,60 | 2.798 |
24 Jun 2024 | 50,5249 | 0,45 | 0,90% | 50,6716 | 50,6716 | 50,0238 | 2.688 |
21 Jun 2024 | 50,072 | -0,19 | -0,37% | 50,37 | 50,9901 | 50,072 | 5.785 |
20 Jun 2024 | 50,2573 | -0,23 | -0,46% | 50,10 | 50,7099 | 50,10 | 7.283 |
19 Jun 2024 | 50,4906 | 0,54 | 1,07% | 50,3101 | 50,5049 | 50,3101 | 4.575 |
18 Jun 2024 | 49,9541 | 0,38 | 0,76% | 49,6521 | 50,0799 | 49,6521 | 3.692 |
17 Jun 2024 | 49,5761 | 0,68 | 1,38% | 48,9917 | 49,5761 | 48,9917 | 4.542 |
14 Jun 2024 | 48,8995 | 0,42 | 0,86% | 48,5117 | 49,4601 | 48,5117 | 4.330 |
13 Jun 2024 | 48,4835 | -0,03 | -0,07% | 49,0139 | 49,0139 | 48,4835 | 2.612 |
12 Jun 2024 | 48,5159 | 0,00 | -0,01% | 48,60 | 48,9241 | 48,50 | 5.099 |
11 Jun 2024 | 48,52 | 0,43 | 0,88% | 48,1341 | 48,52 | 48,1341 | 7.388 |
10 Jun 2024 | 48,0947 | 1,05 | 2,23% | 47,6686 | 48,0947 | 47,0919 | 4.745 |
07 Jun 2024 | 47,0438 | 0,17 | 0,36% | 46,6199 | 47,0746 | 46,6199 | 6.309 |
06 Jun 2024 | 46,8765 | 0,73 | 1,58% | 46,2773 | 46,8765 | 46,0139 | 15.426 |
05 Jun 2024 | 46,149 | 0,88 | 1,95% | 45,2252 | 46,149 | 45,2252 | 7.835 |
04 Jun 2024 | 45,265 | -0,72 | -1,56% | 45,5097 | 45,7375 | 45,0304 | 21.162 |
03 Jun 2024 | 45,9815 | -1,62 | -3,40% | 47,6099 | 47,6099 | 45,9798 | 10.336 |
31 Mai 2024 | 47,60 | -1,57 | -3,20% | 48,0327 | 48,0327 | 47,60 | 7.398 |
30 Mai 2024 | 49,1718 | 0,00 | 0,00% | 49,1718 | 49,1718 | 49,1718 | 0 |
29 Mai 2024 | 49,1718 | -0,03 | -0,06% | 49,4857 | 49,4857 | 49,1718 | 4.344 |
28 Mai 2024 | 49,1992 | 0,89 | 1,84% | 48,096 | 49,1992 | 48,096 | 5.718 |
27 Mai 2024 | 48,3119 | 0,54 | 1,14% | 48,0723 | 48,3119 | 48,0723 | 4.700 |
24 Mai 2024 | 47,7679 | -0,25 | -0,52% | 47,2821 | 47,7679 | 47,2821 | 4.355 |
23 Mai 2024 | 48,0156 | -0,03 | -0,06% | 47,75 | 48,1282 | 47,75 | 4.534 |
22 Mai 2024 | 48,0458 | 0,13 | 0,27% | 48,2235 | 48,2235 | 47,7783 | 4.303 |
21 Mai 2024 | 47,915 | -0,90 | -1,85% | 48,3423 | 48,5119 | 47,915 | 7.303 |
20 Mai 2024 | 48,8188 | -0,15 | -0,31% | 48,6859 | 48,8878 | 48,6859 | 210 |
17 Mai 2024 | 48,9694 | 0,36 | 0,74% | 48,4316 | 48,9694 | 48,4316 | 2.722 |
16 Mai 2024 | 48,609 | 0,35 | 0,73% | 48,0424 | 48,609 | 48,0424 | 5.517 |
15 Mai 2024 | 48,2568 | 0,24 | 0,49% | 48,2499 | 48,2568 | 47,2244 | 16.061 |
14 Mai 2024 | 48,02 | -0,24 | -0,50% | 48,5463 | 48,5559 | 47,9979 | 4.935 |
13 Mai 2024 | 48,262 | -0,33 | -0,69% | 48,00 | 48,785 | 48,00 | 3.234 |
10 Mai 2024 | 48,5966 | -0,44 | -0,89% | 49,1879 | 49,1879 | 48,5966 | 3.847 |
09 Mai 2024 | 49,0339 | 0,36 | 0,73% | 49,1021 | 49,1021 | 49,0339 | 23 |
08 Mai 2024 | 48,6781 | 0,33 | 0,69% | 48,30 | 48,6781 | 47,8403 | 4.168 |
07 Mai 2024 | 48,3443 | -0,37 | -0,77% | 48,6539 | 48,6539 | 48,1099 | 5.004 |
06 Mai 2024 | 48,7179 | 0,09 | 0,19% | 48,7581 | 48,7581 | 48,6021 | 2.911 |
03 Mai 2024 | 48,6264 | -0,69 | -1,41% | 49,0177 | 49,1501 | 48,6264 | 2.279 |
02 Mai 2024 | 49,321 | -1,11 | -2,20% | 50,00 | 50,00 | 48,5437 | 1.000 |
30 Abr 2024 | 50,4318 | -0,61 | -1,19% | 51,1749 | 51,1749 | 50,1301 | 289 |
29 Abr 2024 | 51,0401 | -0,56 | -1,08% | 51,1751 | 51,1751 | 51,0401 | 195 |
26 Abr 2024 | 51,599 | 0,71 | 1,40% | 51,5951 | 51,929 | 51,4601 | 320 |
25 Abr 2024 | 50,8851 | 0,05 | 0,10% | 50,9649 | 50,9649 | 50,8851 | 119 |