Mercado abrirá em 6 h 35 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,14 +1,41 (+1,70%) OURO
2.398,00 0,00 (0,00%) Bitcoin USD
61.922,71 +810,56 (+1,33%)
OC Oerlikon Corporation AG (OERL.SW)
Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
No fechamento: 05:30PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 18 de abr. de 2024 | 3,9280 | 3,9440 | 3,8880 | 3,9000 | 3,9000 | 306.200 |
| 17 de abr. de 2024 | 3,8300 | 3,9300 | 3,8300 | 3,8500 | 3,8500 | 402.959 |
| 16 de abr. de 2024 | 3,8860 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 649.046 |
| 15 de abr. de 2024 | 3,9500 | 3,9500 | 3,8900 | 3,9120 | 3,9120 | 447.648 |
| 12 de abr. de 2024 | 3,9280 | 4,0280 | 3,9260 | 3,9260 | 3,9260 | 447.996 |
| 11 de abr. de 2024 | 3,9500 | 4,0040 | 3,8960 | 3,9000 | 3,9000 | 571.842 |
| 10 de abr. de 2024 | 3,9900 | 4,0260 | 3,9580 | 3,9880 | 3,9880 | 528.732 |
| 09 de abr. de 2024 | 3,9980 | 4,0120 | 3,9520 | 3,9540 | 3,9540 | 417.156 |
| 08 de abr. de 2024 | 4,0000 | 4,0820 | 3,9780 | 3,9840 | 3,9840 | 303.504 |
| 05 de abr. de 2024 | 4,0340 | 4,0660 | 4,0040 | 4,0040 | 4,0040 | 401.255 |
| 04 de abr. de 2024 | 4,1660 | 4,2000 | 4,0900 | 4,0900 | 4,0900 | 1.136.049 |
| 03 de abr. de 2024 | 4,0200 | 4,1720 | 4,0140 | 4,1680 | 4,1680 | 564.067 |
| 02 de abr. de 2024 | 3,9500 | 4,1500 | 3,9500 | 4,0420 | 4,0420 | 772.389 |
| 28 de mar. de 2024 | 3,9000 | 4,0000 | 3,8700 | 3,9720 | 3,9720 | 322.133 |
| 27 de mar. de 2024 | 3,8680 | 3,9480 | 3,8500 | 3,9100 | 3,9100 | 642.734 |
| 26 de mar. de 2024 | 4,0200 | 4,0200 | 3,8300 | 3,8780 | 3,8780 | 1.976.012 |
| 25 de mar. de 2024 | 3,9560 | 4,0360 | 3,9240 | 4,0280 | 4,0280 | 685.587 |
| 25 de mar. de 2024 | 0.2 Dividendo | |||||
| 22 de mar. de 2024 | 4,0540 | 4,1840 | 4,0540 | 4,1280 | 3,9280 | 553.643 |
| 21 de mar. de 2024 | 4,1760 | 4,2000 | 4,1080 | 4,1120 | 3,9128 | 404.785 |
| 20 de mar. de 2024 | 4,1140 | 4,1460 | 4,0600 | 4,1320 | 3,9318 | 326.691 |
| 19 de mar. de 2024 | 4,1200 | 4,1500 | 4,1000 | 4,1020 | 3,9033 | 200.069 |
| 18 de mar. de 2024 | 4,1080 | 4,2300 | 4,0960 | 4,1280 | 3,9280 | 696.222 |
| 15 de mar. de 2024 | 4,1000 | 4,1160 | 4,0600 | 4,1040 | 3,9052 | 480.662 |
| 14 de mar. de 2024 | 4,1400 | 4,1640 | 4,1000 | 4,1200 | 3,9204 | 516.778 |
| 13 de mar. de 2024 | 4,2100 | 4,2100 | 4,1420 | 4,1420 | 3,9413 | 474.864 |
| 12 de mar. de 2024 | 4,2880 | 4,2880 | 4,1820 | 4,2000 | 3,9965 | 539.933 |
| 11 de mar. de 2024 | 4,3880 | 4,3880 | 4,2180 | 4,2360 | 4,0308 | 452.432 |
| 08 de mar. de 2024 | 4,3620 | 4,4160 | 4,3020 | 4,3740 | 4,1621 | 403.927 |
| 07 de mar. de 2024 | 4,2800 | 4,3880 | 4,2600 | 4,3780 | 4,1659 | 271.012 |
| 06 de mar. de 2024 | 4,2500 | 4,2980 | 4,2360 | 4,2820 | 4,0745 | 297.213 |
| 05 de mar. de 2024 | 4,2000 | 4,2440 | 4,1820 | 4,2420 | 4,0365 | 327.931 |
| 04 de mar. de 2024 | 4,3200 | 4,3200 | 4,2240 | 4,2340 | 4,0289 | 302.195 |
| 01 de mar. de 2024 | 4,1620 | 4,3040 | 4,1620 | 4,3040 | 4,0955 | 458.455 |
| 29 de fev. de 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2100 | 4,0060 | 398.638 |
| 28 de fev. de 2024 | 4,3000 | 4,3280 | 4,2400 | 4,2500 | 4,0441 | 455.432 |
| 27 de fev. de 2024 | 4,2280 | 4,2820 | 4,1700 | 4,2660 | 4,0593 | 820.907 |
| 26 de fev. de 2024 | 4,4000 | 4,4000 | 4,2020 | 4,2420 | 4,0365 | 1.091.145 |
| 23 de fev. de 2024 | 4,5000 | 4,5200 | 4,2600 | 4,4060 | 4,1925 | 829.779 |
| 22 de fev. de 2024 | 4,5160 | 4,5660 | 4,4340 | 4,5160 | 4,2972 | 1.116.860 |
| 21 de fev. de 2024 | 4,1660 | 4,5200 | 4,1660 | 4,5060 | 4,2877 | 2.991.245 |
| 20 de fev. de 2024 | 3,8800 | 4,2200 | 3,8800 | 4,1740 | 3,9718 | 2.188.476 |
| 19 de fev. de 2024 | 3,9200 | 3,9200 | 3,8640 | 3,8900 | 3,7015 | 319.327 |
| 16 de fev. de 2024 | 3,9060 | 3,9560 | 3,8780 | 3,9340 | 3,7434 | 586.496 |
| 15 de fev. de 2024 | 3,8000 | 3,9300 | 3,7960 | 3,8860 | 3,6977 | 860.802 |
| 14 de fev. de 2024 | 3,6500 | 3,7920 | 3,6500 | 3,7680 | 3,5854 | 415.660 |
| 13 de fev. de 2024 | 3,7720 | 3,7880 | 3,6900 | 3,7040 | 3,5245 | 301.837 |
| 12 de fev. de 2024 | 3,7080 | 3,8060 | 3,7080 | 3,7560 | 3,5740 | 430.582 |
| 09 de fev. de 2024 | 3,7280 | 3,7300 | 3,6680 | 3,6680 | 3,4903 | 190.661 |
| 08 de fev. de 2024 | 3,7200 | 3,7460 | 3,6820 | 3,7180 | 3,5379 | 367.333 |
| 07 de fev. de 2024 | 3,7220 | 3,7880 | 3,7000 | 3,7240 | 3,5436 | 435.221 |
| 06 de fev. de 2024 | 3,6800 | 3,7220 | 3,6500 | 3,7060 | 3,5264 | 291.372 |
| 05 de fev. de 2024 | 3,7100 | 3,7140 | 3,6400 | 3,6640 | 3,4865 | 322.590 |
| 02 de fev. de 2024 | 3,6740 | 3,7000 | 3,6440 | 3,6800 | 3,5017 | 235.381 |
| 01 de fev. de 2024 | 3,7980 | 3,8100 | 3,6220 | 3,6360 | 3,4598 | 477.386 |
| 31 de jan. de 2024 | 3,7000 | 3,7980 | 3,7000 | 3,7760 | 3,5931 | 517.006 |
| 30 de jan. de 2024 | 3,7500 | 3,7540 | 3,6780 | 3,7180 | 3,5379 | 330.965 |
| 29 de jan. de 2024 | 3,6540 | 3,6980 | 3,6340 | 3,6980 | 3,5188 | 320.230 |
| 26 de jan. de 2024 | 3,6200 | 3,6860 | 3,5800 | 3,6860 | 3,5074 | 451.757 |
| 25 de jan. de 2024 | 3,6080 | 3,6380 | 3,5700 | 3,6100 | 3,4351 | 378.477 |
| 24 de jan. de 2024 | 3,6500 | 3,6500 | 3,5680 | 3,6380 | 3,4617 | 456.488 |
| 23 de jan. de 2024 | 3,6380 | 3,7200 | 3,5800 | 3,6020 | 3,4275 | 524.194 |
| 22 de jan. de 2024 | 3,5480 | 3,5940 | 3,5120 | 3,5580 | 3,3856 | 428.360 |
| 19 de jan. de 2024 | 3,5500 | 3,5940 | 3,4700 | 3,4980 | 3,3285 | 501.763 |
| 18 de jan. de 2024 | 3,4380 | 3,5700 | 3,4240 | 3,5540 | 3,3818 | 452.612 |
| 17 de jan. de 2024 | 3,5400 | 3,5540 | 3,4380 | 3,4380 | 3,2714 | 1.067.760 |
| 16 de jan. de 2024 | 3,5860 | 3,6300 | 3,5640 | 3,6220 | 3,4465 | 473.192 |
| 15 de jan. de 2024 | 3,6420 | 3,6620 | 3,6220 | 3,6240 | 3,4484 | 318.390 |
| 12 de jan. de 2024 | 3,6500 | 3,6980 | 3,6320 | 3,6600 | 3,4827 | 215.149 |
| 11 de jan. de 2024 | 3,6440 | 3,6560 | 3,6020 | 3,6020 | 3,4275 | 268.696 |
| 10 de jan. de 2024 | 3,6620 | 3,6640 | 3,6140 | 3,6140 | 3,4389 | 377.387 |
| 09 de jan. de 2024 | 3,7100 | 3,7120 | 3,6620 | 3,6740 | 3,4960 | 477.942 |
| 08 de jan. de 2024 | 3,7800 | 3,7800 | 3,6340 | 3,7300 | 3,5493 | 424.974 |
| 05 de jan. de 2024 | 3,7180 | 3,7420 | 3,6560 | 3,7200 | 3,5398 | 240.011 |
| 04 de jan. de 2024 | 3,7000 | 3,7580 | 3,6800 | 3,7440 | 3,5626 | 423.209 |
| 03 de jan. de 2024 | 3,8820 | 3,8820 | 3,6860 | 3,7140 | 3,5341 | 525.809 |
| 29 de dez. de 2023 | 3,7960 | 3,8340 | 3,7760 | 3,7960 | 3,6121 | 253.346 |
| 28 de dez. de 2023 | 3,7500 | 3,8060 | 3,7500 | 3,7920 | 3,6083 | 221.689 |
| 27 de dez. de 2023 | 3,7140 | 3,7780 | 3,7140 | 3,7740 | 3,5912 | 215.738 |
| 22 de dez. de 2023 | 3,7020 | 3,7800 | 3,7020 | 3,7480 | 3,5664 | 589.638 |
| 21 de dez. de 2023 | 3,6880 | 3,7420 | 3,6660 | 3,7020 | 3,5226 | 484.440 |
| 20 de dez. de 2023 | 3,8280 | 3,8420 | 3,6800 | 3,7160 | 3,5360 | 551.335 |
| 19 de dez. de 2023 | 3,7300 | 3,8160 | 3,7300 | 3,8160 | 3,6311 | 466.156 |
| 18 de dez. de 2023 | 3,7460 | 3,7780 | 3,7240 | 3,7440 | 3,5626 | 369.031 |
| 15 de dez. de 2023 | 3,7300 | 3,8760 | 3,7300 | 3,7920 | 3,6083 | 1.049.414 |
| 14 de dez. de 2023 | 3,4920 | 3,7100 | 3,4920 | 3,6980 | 3,5188 | 969.167 |
| 13 de dez. de 2023 | 3,4520 | 3,4760 | 3,4280 | 3,4300 | 3,2638 | 361.355 |
| 12 de dez. de 2023 | 3,4720 | 3,4920 | 3,3860 | 3,4300 | 3,2638 | 639.453 |
| 11 de dez. de 2023 | 3,5360 | 3,5460 | 3,4700 | 3,4720 | 3,3038 | 580.707 |
| 08 de dez. de 2023 | 3,5640 | 3,5700 | 3,5080 | 3,5400 | 3,3685 | 399.286 |
| 07 de dez. de 2023 | 3,5480 | 3,5880 | 3,5100 | 3,5280 | 3,3571 | 645.240 |
| 06 de dez. de 2023 | 3,5500 | 3,5740 | 3,5020 | 3,5460 | 3,3742 | 260.674 |
| 05 de dez. de 2023 | 3,4700 | 3,5620 | 3,4700 | 3,5440 | 3,3723 | 383.334 |
| 04 de dez. de 2023 | 3,5000 | 3,5440 | 3,4700 | 3,4900 | 3,3209 | 497.471 |
| 01 de dez. de 2023 | 3,6780 | 3,6780 | 3,5140 | 3,5140 | 3,3437 | 937.975 |
| 30 de nov. de 2023 | 3,6860 | 3,6860 | 3,6160 | 3,6480 | 3,4713 | 663.662 |
| 29 de nov. de 2023 | 3,6200 | 3,6520 | 3,6000 | 3,6520 | 3,4751 | 547.836 |
| 28 de nov. de 2023 | 3,5840 | 3,6260 | 3,5600 | 3,6100 | 3,4351 | 618.179 |
| 27 de nov. de 2023 | 3,6440 | 3,6880 | 3,5860 | 3,6000 | 3,4256 | 399.869 |
| 24 de nov. de 2023 | 3,7300 | 3,7640 | 3,6540 | 3,6860 | 3,5074 | 414.144 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.