Open Text Corporation (OTEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
629 820 |
1,00%
|
24,465
|
24,135
|
24,525
|
24,17
|
| 17/08/2026 |
521 067 |
-2,49%
|
24,44
|
23,85
|
24,44
|
23,93
|
| 14/08/2026 |
596 915 |
-1,41%
|
24,90
|
24,24
|
25,08
|
24,54
|
| 13/08/2026 |
966 417 |
3,88%
|
24,23
|
23,935
|
25,025
|
24,88
|
| 12/08/2026 |
1 010 028 |
-0,29%
|
23,9751
|
23,115
|
23,9751
|
23,95
|
| 11/08/2026 |
1 041 418 |
-3,14%
|
24,72
|
23,89
|
24,72
|
23,98
|
| 10/08/2026 |
1 113 719 |
-0,86%
|
24,95
|
24,555
|
25,275
|
24,72
|
| 07/08/2026 |
1 593 586 |
-2,85%
|
25,80
|
24,1128
|
25,84
|
24,94
|
| 06/08/2026 |
2 451 395 |
0,59%
|
26,96
|
25,18
|
26,96
|
25,66
|
| 05/08/2026 |
1 237 667 |
-2,88%
|
26,71
|
25,65
|
26,71
|
25,65
|
| 04/08/2026 |
1 039 913 |
1,13%
|
25,65
|
25,55
|
26,439
|
26,42
|
| 03/08/2026 |
617 941 |
3,04%
|
25,5182
|
25,5182
|
26,45
|
26,11
|
| 31/07/2026 |
436 639 |
-0,04%
|
25,45
|
24,865
|
25,37
|
25,34
|
| 30/07/2026 |
963 001 |
-1,91%
|
25,84
|
24,855
|
25,88
|
25,36
|
| 29/07/2026 |
974 976 |
4,34%
|
24,60
|
24,60
|
26,335
|
25,88
|
| 28/07/2026 |
1 149 328 |
4,93%
|
23,84
|
23,84
|
24,95
|
24,79
|
| 27/07/2026 |
818 352 |
5,57%
|
22,56
|
22,56
|
23,90
|
23,62
|
| 24/07/2026 |
830 942 |
3,93%
|
21,69
|
21,68
|
22,465
|
22,37
|
| 23/07/2026 |
910 643 |
-3,17%
|
22,11
|
21,42
|
22,54
|
21,52
|
| 22/07/2026 |
768 845 |
-2,53%
|
23,13
|
21,96
|
23,13
|
22,21
|
| 21/07/2026 |
603 325 |
-2,42%
|
23,14
|
22,70
|
23,33
|
22,77
|
| 20/07/2026 |
595 108 |
0,24%
|
23,06
|
22,755
|
23,44
|
23,33
|
| 17/07/2026 |
569 528 |
-0,53%
|
23,24
|
22,94
|
23,40
|
23,27
|
| 16/07/2026 |
538 555 |
2,79%
|
22,80
|
22,555
|
23,71
|
23,42
|
| 15/07/2026 |
718 531 |
1,25%
|
22,65
|
22,64
|
23,265
|
22,75
|
| 14/07/2026 |
633 970 |
-4,67%
|
22,50
|
22,11
|
22,99
|
22,47
|
| 13/07/2026 |
705 721 |
2,50%
|
23,18
|
23,02
|
23,735
|
23,57
|
| 10/07/2026 |
524 827 |
0,17%
|
23,23
|
22,915
|
23,745
|
23,01
|
| 09/07/2026 |
417 546 |
1,77%
|
22,24
|
21,725
|
22,98
|
22,97
|
| 08/07/2026 |
766 492 |
-3,03%
|
23,15
|
22,44
|
23,15
|
22,57
|
| 07/07/2026 |
1 067 307 |
3,12%
|
23,00
|
23,00
|
23,62
|
23,29
|
| 06/07/2026 |
674 510 |
-2,02%
|
22,60
|
22,53
|
23,13
|
22,57
|
| 02/07/2026 |
797 725 |
0,79%
|
22,75
|
22,6239
|
23,27
|
23,04
|
| 01/07/2026 |
674 043 |
3,18%
|
22,15
|
22,15
|
23,155
|
22,85
|
| 30/06/2026 |
612 755 |
0,27%
|
21,97
|
21,79
|
22,31
|
22,15
|
| 29/06/2026 |
634 076 |
0,11%
|
22,2017
|
21,875
|
22,51
|
22,09
|
| 26/06/2026 |
1 168 775 |
3,24%
|
21,64
|
21,27
|
22,12
|
22,09
|
| 25/06/2026 |
780 147 |
0,78%
|
21,6778
|
21,10
|
21,71
|
21,37
|
| 24/06/2026 |
773 391 |
0,21%
|
21,65
|
21,02
|
21,795
|
21,20
|
| 23/06/2026 |
1 391 111 |
5,85%
|
20,5631
|
20,11
|
21,21
|
21,16
|
| 18/06/2026 |
1 289 359 |
-1,80%
|
20,90
|
20,01
|
21,0101
|
20,01
|
| 17/06/2026 |
949 350 |
-4,79%
|
22,00
|
21,02
|
22,12
|
21,07
|
| 16/06/2026 |
724 402 |
0,23%
|
22,05
|
21,85
|
22,37
|
22,13
|
| 15/06/2026 |
1 022 817 |
-0,79%
|
22,45
|
21,975
|
22,86
|
22,06
|
| 12/06/2026 |
1 436 957 |
1,65%
|
21,2963
|
21,2963
|
22,305
|
22,23
|
| 11/06/2026 |
1 236 385 |
0,81%
|
21,70
|
21,27
|
22,045
|
21,87
|
| 10/06/2026 |
817 851 |
-2,19%
|
21,72
|
21,51
|
22,35
|
21,68
|
| 09/06/2026 |
872 170 |
-1,58%
|
22,52
|
21,78
|
22,88
|
22,16
|
| 08/06/2026 |
790 631 |
-2,66%
|
23,04
|
22,40
|
23,11
|
22,52
|
| 05/06/2026 |
684 238 |
-1,11%
|
23,38
|
22,805
|
23,54
|
23,12
|
| 04/06/2026 |
1 225 547 |
-0,17%
|
23,77
|
23,3209
|
24,28
|
23,375
|
| 03/06/2026 |
1 259 108 |
-4,46%
|
24,60
|
23,47
|
24,70
|
23,69
|
| 02/06/2026 |
1 218 086 |
-2,38%
|
24,95
|
24,42
|
25,17
|
24,79
|
| 01/06/2026 |
1 648 957 |
6,46%
|
24,20
|
23,872
|
25,645
|
25,38
|
| 29/05/2026 |
1 753 296 |
2,32%
|
23,35
|
22,95
|
24,1151
|
23,84
|
| 28/05/2026 |
1 229 028 |
1,22%
|
23,03
|
22,52
|
23,475
|
23,31
|
| 27/05/2026 |
1 110 851 |
-1,62%
|
23,41
|
22,65
|
23,66
|
23,03
|
| 26/05/2026 |
885 730 |
-0,26%
|
23,79
|
22,90
|
23,79
|
23,41
|
| 22/05/2026 |
1 013 872 |
1,08%
|
22,45
|
22,45
|
24,195
|
23,47
|
| 21/05/2026 |
1 360 755 |
1,27%
|
22,9488
|
22,16
|
23,225
|
23,22
|
| 20/05/2026 |
2 079 477 |
0,48%
|
22,78
|
21,77
|
22,96
|
22,93
|
| 19/05/2026 |
1 858 730 |
-4,16%
|
24,20
|
22,75
|
24,20
|
22,82
|
| 18/05/2026 |
1 254 538 |
4,98%
|
22,69
|
22,60
|
23,87
|
23,81
|
| 15/05/2026 |
1 223 522 |
0,17%
|
22,22
|
22,22
|
22,75
|
22,68
|
| 14/05/2026 |
2 210 544 |
-1,93%
|
22,96
|
22,215
|
23,17
|
22,39
|
| 13/05/2026 |
2 486 974 |
-4,44%
|
23,85
|
22,39
|
23,89
|
22,83
|
| 12/05/2026 |
1 730 465 |
-2,09%
|
24,39
|
23,53
|
24,505
|
23,89
|
| 11/05/2026 |
1 294 467 |
-1,29%
|
24,60
|
24,10
|
25,23
|
24,40
|
| 08/05/2026 |
2 245 574 |
4,41%
|
23,84
|
23,065
|
24,81
|
24,72
|
| 07/05/2026 |
1 904 926 |
2,82%
|
23,30
|
23,30
|
24,215
|
23,69
|
| 06/05/2026 |
859 986 |
-1,92%
|
23,48
|
22,785
|
23,51
|
23,03
|
| 05/05/2026 |
735 874 |
1,43%
|
23,18
|
22,92
|
23,575
|
23,48
|
| 04/05/2026 |
1 034 590 |
-0,28%
|
23,27
|
23,01
|
23,81
|
23,15
|
| 01/05/2026 |
1 227 035 |
2,38%
|
22,83
|
22,79
|
23,80
|
23,20
|
| 30/04/2026 |
619 906 |
1,48%
|
22,35
|
22,05
|
22,72
|
22,66
|
| 29/04/2026 |
749 568 |
-0,56%
|
22,49
|
21,93
|
22,49
|
22,36
|
| 28/04/2026 |
797 673 |
-0,09%
|
22,59
|
22,44
|
22,91
|
22,49
|
| 27/04/2026 |
89 698 |
1,07%
|
22,5493
|
22,30
|
22,74
|
22,51
|
| 24/04/2026 |
550 543 |
0,54%
|
22,60
|
22,01
|
22,60
|
22,41
|
| 23/04/2026 |
1 081 245 |
-5,11%
|
23,2826
|
21,86
|
23,2826
|
22,29
|
| 22/04/2026 |
851 534 |
0,77%
|
23,40
|
23,195
|
23,73
|
23,49
|
| 21/04/2026 |
729 831 |
-0,21%
|
23,23
|
23,125
|
24,03
|
23,31
|
| 20/04/2026 |
836 694 |
-0,47%
|
23,15
|
22,79
|
23,59
|
23,36
|
| 17/04/2026 |
648 127 |
1,08%
|
23,54
|
23,285
|
23,96
|
23,47
|
| 16/04/2026 |
570 249 |
0,43%
|
23,30
|
23,071
|
23,82
|
23,22
|
| 15/04/2026 |
677 715 |
3,91%
|
22,39
|
22,39
|
23,285
|
23,12
|
| 14/04/2026 |
1 310 968 |
0,86%
|
22,06
|
22,05
|
22,945
|
22,25
|
| 13/04/2026 |
1 043 984 |
5,80%
|
20,84
|
20,745
|
22,20
|
22,06
|
| 10/04/2026 |
1 388 383 |
1,41%
|
20,5213
|
20,50
|
21,26
|
20,85
|
| 09/04/2026 |
1 967 511 |
-4,66%
|
21,6757
|
19,995
|
21,6757
|
20,56
|
| 08/04/2026 |
1 016 155 |
-2,93%
|
23,0112
|
21,49
|
23,35
|
21,56
|
| 07/04/2026 |
510 180 |
-2,42%
|
22,70
|
22,03
|
22,70
|
22,21
|
| 06/04/2026 |
552 639 |
1,07%
|
22,52
|
22,40
|
22,81
|
22,76
|
| 02/04/2026 |
668 888 |
-0,09%
|
22,35
|
21,872
|
22,78
|
22,52
|
| 01/04/2026 |
735 599 |
1,35%
|
22,49
|
21,77
|
22,595
|
22,54
|
| 31/03/2026 |
596 582 |
2,89%
|
22,06
|
21,66
|
22,51
|
22,24
|
| 30/03/2026 |
628 666 |
0,42%
|
21,71
|
21,45
|
22,08
|
21,63
|
| 27/03/2026 |
529 021 |
-3,10%
|
22,11
|
21,31
|
22,11
|
21,54
|
| 26/03/2026 |
418 541 |
0,79%
|
22,00
|
21,87
|
22,635
|
22,25
|
| 25/03/2026 |
796 398 |
0,46%
|
22,00
|
21,90
|
22,60
|
22,08
|
