Mercado abrirá em 3 h 32 min

Owens Corning (OC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
165,04-0,18 (-0,11%)
No fechamento: 04:00PM EDT
165,04 0,00 (0,00%)
Pós-fechamento: 05:07PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024163,80165,99160,82165,04165,04731.200
24 de abr. de 2024164,00170,98161,91165,22165,221.147.200
23 de abr. de 2024165,04168,05163,36167,62167,62778.600
22 de abr. de 2024162,26166,13161,52164,44164,44616.700
19 de abr. de 2024160,71162,24159,25160,11160,11572.300
18 de abr. de 2024165,21165,95160,32160,52160,52873.500
17 de abr. de 2024165,13165,77162,65162,90162,90614.800
16 de abr. de 2024162,60164,31159,78163,54163,54660.100
15 de abr. de 2024167,18167,99163,66163,86163,86532.000
12 de abr. de 2024165,81166,92164,92165,51165,51507.700
11 de abr. de 2024167,19168,23166,31166,52166,52415.800
10 de abr. de 2024166,00168,09163,69165,90165,90532.000
09 de abr. de 2024171,87172,23167,52169,61169,61417.400
08 de abr. de 2024172,94173,08171,33171,33171,33446.600
05 de abr. de 2024169,81173,65169,81172,66172,66520.000
04 de abr. de 2024172,55173,11167,51168,95168,95677.200
03 de abr. de 2024166,88171,28166,88171,00171,00724.100
02 de abr. de 2024166,52167,43164,66166,82166,82695.500
01 de abr. de 2024167,63169,30166,46168,79168,79532.700
28 de mar. de 2024166,00167,93165,58166,80166,80473.500
27 de mar. de 2024165,24167,27164,91167,21167,21316.600
26 de mar. de 2024165,47165,99163,95164,15164,15458.900
25 de mar. de 2024166,47166,86165,09165,45165,45338.000
22 de mar. de 2024166,00166,65164,44165,97165,97492.600
21 de mar. de 2024162,01167,06161,22166,14166,14824.400
20 de mar. de 2024159,29161,00158,45160,65160,65631.100
19 de mar. de 2024157,98159,39157,49158,90158,90606.500
18 de mar. de 2024160,15160,97157,59157,67157,67633.000
15 de mar. de 2024156,72161,04156,72159,79159,791.603.200
14 de mar. de 2024162,00163,44156,44157,53157,53707.200
13 de mar. de 2024159,75162,78159,75162,37162,37750.100
12 de mar. de 2024156,27160,13155,35159,51159,51690.600
11 de mar. de 2024156,28156,58153,78156,00156,00629.300
08 de mar. de 2024156,55158,00155,06157,00157,00889.000
07 de mar. de 2024152,01155,98152,01155,56155,56618.400
06 de mar. de 2024150,88151,73149,96150,90150,90662.900
05 de mar. de 2024152,39153,85148,99149,25149,25713.800
04 de mar. de 2024152,88154,71152,49152,81152,81672.300
01 de mar. de 2024149,19152,14149,01151,67151,67530.300
01 de mar. de 20240.6 Dividendo
29 de fev. de 2024150,55150,63148,78149,78149,181.258.200
28 de fev. de 2024148,70150,90148,62149,90149,30559.700
27 de fev. de 2024147,48149,33147,20148,92148,32689.300
26 de fev. de 2024146,89147,40145,50147,30146,71509.100
23 de fev. de 2024145,63148,00145,57147,37146,78573.600
22 de fev. de 2024145,00145,35143,50144,63144,05687.400
21 de fev. de 2024142,35144,20142,12143,67143,09626.700
20 de fev. de 2024139,23141,60138,70141,56140,99956.800
16 de fev. de 2024140,62143,00139,11139,95139,39972.800
15 de fev. de 2024141,64142,29138,76142,23141,661.254.700
14 de fev. de 2024149,94150,00142,47143,03142,461.752.500
13 de fev. de 2024145,29148,61144,25147,04146,451.450.100
12 de fev. de 2024147,39150,79146,89149,25148,651.220.500
09 de fev. de 2024151,73153,14144,96148,21147,622.909.900
08 de fev. de 2024159,90160,18158,36159,49158,85714.800
07 de fev. de 2024155,25159,83154,24158,57157,93614.200
06 de fev. de 2024152,99153,99152,29153,26152,65358.000
05 de fev. de 2024153,36154,09151,32152,99152,38288.400
02 de fev. de 2024153,73156,28152,18155,42154,80447.400
01 de fev. de 2024153,20155,74151,45155,68155,06452.400
31 de jan. de 2024152,00154,27151,03151,53150,92497.200
30 de jan. de 2024151,98153,65151,55152,97152,36303.000
29 de jan. de 2024150,39152,64150,34152,14151,53465.700
26 de jan. de 2024149,74150,95149,38150,20149,60510.300
25 de jan. de 2024148,68149,80147,29149,72149,12472.100
24 de jan. de 2024150,09150,09146,62146,85146,26484.100
23 de jan. de 2024153,27154,23147,94148,67148,07632.300
22 de jan. de 2024152,13154,55151,76154,46153,84516.700
19 de jan. de 2024151,05151,33149,21150,63150,03403.500
18 de jan. de 2024149,56150,78147,91150,71150,11357.700
17 de jan. de 2024146,50148,15146,01147,75147,16372.300
16 de jan. de 2024147,49148,15146,37147,96147,37449.500
12 de jan. de 2024151,22151,22148,21149,22148,62422.300
11 de jan. de 2024150,00150,88148,04150,29149,69329.900
10 de jan. de 2024151,38153,49150,29150,78150,18529.500
09 de jan. de 2024148,81151,56148,32151,15150,54449.800
08 de jan. de 2024148,05150,28147,72149,99149,39538.500
05 de jan. de 2024144,20148,44143,72147,42146,83687.700
05 de jan. de 20240.6 Dividendo
04 de jan. de 2024144,82147,50144,82145,24144,06533.600
03 de jan. de 2024146,33147,22143,62145,75144,57794.700
02 de jan. de 2024147,00148,86145,90148,77147,56678.800
29 de dez. de 2023148,13149,13147,69148,23147,03390.100
28 de dez. de 2023150,39151,67147,94148,75147,54311.800
27 de dez. de 2023148,24149,26147,79148,75147,54345.400
26 de dez. de 2023149,00149,31147,98148,26147,06274.200
22 de dez. de 2023148,53149,03147,23148,52147,31522.900
21 de dez. de 2023149,24149,24146,82147,95146,75800.300
20 de dez. de 2023149,48151,13147,17147,49146,29877.800
19 de dez. de 2023150,13150,76149,17149,93148,71688.600
18 de dez. de 2023153,02153,31148,22148,89147,68763.800
15 de dez. de 2023152,55155,19151,44152,43151,193.107.500
14 de dez. de 2023148,56153,65148,56152,78151,541.430.500
13 de dez. de 2023143,48146,39140,94146,19145,001.384.100
12 de dez. de 2023143,50144,40142,94143,16142,00680.300
11 de dez. de 2023143,37144,28142,89143,80142,63713.800
08 de dez. de 2023142,15143,57141,79143,36142,20992.200
07 de dez. de 2023138,85141,03138,26141,00139,86650.200
06 de dez. de 2023139,03141,28138,71138,82137,69642.200
05 de dez. de 2023137,31139,84137,29138,08136,96805.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...