Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	97.367	2,39%	30,41	30,41	31,24	31,2074
17/05/2024	238.305	-0,65%	30,75	30,41	30,75	30,48
16/05/2024	168.712	-0,62%	30,72	30,56	30,87	30,68
15/05/2024	280.981	1,05%	30,72	30,38	30,97	30,87
14/05/2024	215.531	-0,20%	30,72	30,51	31,01	30,55
13/05/2024	477.666	0,86%	30,22	30,35	30,89	30,61
10/05/2024	462.695	0,73%	30,22	30,21	30,93	30,35
09/05/2024	500.444	-1,31%	30,05	29,83	31,18	30,13
08/05/2024	472.088	0,93%	30,05	29,99	30,765	30,53
07/05/2024	826.302	0,10%	30,31	30,19	30,93	30,25
06/05/2024	876.511	-0,10%	30,60	29,9288	31,83	30,22
03/05/2024	2.331.944	-14,72%	30,44	28,205	30,5799	30,25
02/05/2024	368.838	0,34%	35,31	35,1779	35,85	35,47
01/05/2024	284.407	0,11%	35,31	35,00	35,97	35,35
30/04/2024	351.928	-0,47%	35,92	35,23	35,81	35,325
29/04/2024	240.530	-0,53%	35,92	35,29	36,05	35,49
26/04/2024	179.556	-0,17%	36,27	35,65	36,22	35,68
25/04/2024	350.592	-0,78%	36,27	34,85	35,96	35,74
24/04/2024	614.941	-0,19%	36,27	35,695	36,36	36,02
23/04/2024	483.361	1,78%	35,33	35,33	36,39	36,08
22/04/2024	300.645	1,14%	34,63	35,125	35,62	35,45
19/04/2024	274.216	0,86%	34,63	34,68	35,155	35,05
18/04/2024	201.443	0,43%	34,77	34,42	34,92	34,75
17/04/2024	168.591	0,38%	35,55	34,26	34,92	34,60
16/04/2024	270.494	-0,72%	35,55	34,42	34,88	34,47
15/04/2024	268.692	-2,25%	35,55	34,56	35,69	34,72
12/04/2024	329.322	-1,09%	35,55	35,105	35,60	35,52
11/04/2024	301.437	-0,66%	36,27	35,595	36,2851	35,91
10/04/2024	279.044	-3,08%	38,51	36,08	36,72	36,15
09/04/2024	286.774	0,40%	38,51	36,73	37,33	37,30
08/04/2024	262.668	-1,20%	38,51	37,09	37,76	37,15
05/04/2024	204.939	0,40%	38,51	37,33	37,86	37,60
04/04/2024	181.082	-1,37%	38,51	37,45	38,56	37,45
03/04/2024	167.222	0,00%	37,89	37,70	38,23	37,97
02/04/2024	251.672	-1,15%	38,85	37,28	38,04	37,97
01/04/2024	174.575	-1,08%	38,85	38,32	39,00	38,41
28/03/2024	196.013	0,05%	38,85	38,65	39,1277	38,83
27/03/2024	232.352	-1,45%	39,60	38,39	39,87	38,81
26/03/2024	165.745	0,51%	39,25	39,15	39,76	39,38
25/03/2024	135.448	0,13%	39,11	38,90	39,335	39,18
22/03/2024	154.938	-2,05%	39,72	39,03	39,86	39,13
21/03/2024	374.568	1,65%	39,56	39,4401	40,54	39,95
20/03/2024	154.454	2,37%	38,38	38,38	39,42	39,30
19/03/2024	202.266	-0,54%	38,33	38,05	38,58	38,39
18/03/2024	139.995	0,31%	38,59	38,35	38,80	38,60
15/03/2024	155.026	-0,72%	38,38	38,355	38,73	38,48
14/03/2024	210.840	-1,00%	39,25	38,40	39,25	38,76
13/03/2024	218.030	2,17%	38,95	38,30	39,2493	39,15
12/03/2024	142.968	-0,88%	38,95	38,15	38,95	38,32
11/03/2024	189.432	0,63%	38,25	38,08	38,69	38,66
08/03/2024	173.871	-0,57%	38,86	38,37	39,03	38,42
07/03/2024	377.153	2,82%	37,90	37,83	38,71	38,64
06/03/2024	323.939	-0,82%	38,56	37,393	38,61	37,58
05/03/2024	248.234	-4,16%	39,21	37,89	39,38	37,895
04/03/2024	223.217	0,71%	39,08	38,88	39,83	39,54
01/03/2024	157.097	2,03%	38,80	38,22	39,35	39,27
29/02/2024	273.233	0,16%	38,80	38,42	38,85	38,49
28/02/2024	223.212	-1,25%	38,99	38,49	38,91	38,68
27/02/2024	275.865	1,85%	38,67	38,615	39,28	39,17
26/02/2024	816.898	-0,57%	38,67	38,30	38,87	38,46
23/02/2024	250.739	-0,31%	38,80	38,58	39,23	38,68
22/02/2024	497.330	2,00%	38,62	38,62	39,16	38,80
21/02/2024	262.681	-2,96%	38,94	37,81	38,82	38,04
20/02/2024	231.307	-1,95%	39,76	39,01	40,22	39,20
19/02/2024	757.112	0,00%	40,695	39,825	40,695	39,98
16/02/2024	757.112	-0,67%	40,695	39,825	40,695	39,98
15/02/2024	256.923	0,75%	40,65	40,01	40,68	40,55
14/02/2024	235.987	2,99%	39,51	39,35	40,30	40,25
13/02/2024	447.368	-4,17%	40,00	38,65	39,94	39,08
12/02/2024	345.632	-2,58%	41,77	40,78	41,96	40,78
09/02/2024	276.695	1,85%	41,24	41,17	42,17	41,86
08/02/2024	344.435	0,46%	41,03	40,72	41,3899	41,10
07/02/2024	377.786	-1,02%	41,73	40,865	41,52	40,91
06/02/2024	404.293	-1,34%	42,00	40,985	42,00	41,33
05/02/2024	629.060	-2,74%	43,03	41,74	42,98	41,89
02/02/2024	1.041.827	-2,31%	45,47	40,46	45,47	43,07
01/02/2024	277.639	1,10%	43,81	43,59	44,28	44,09
31/01/2024	259.806	-0,95%	44,00	43,54	44,57	43,61
30/01/2024	234.415	-0,32%	44,12	43,74	44,22	44,03
29/01/2024	274.886	1,54%	43,72	43,34	44,17	44,17
26/01/2024	297.320	0,86%	43,12	43,08	43,68	43,50
25/01/2024	316.483	2,96%	41,90	41,73	43,32	43,13
24/01/2024	214.795	0,84%	41,90	41,61	42,27	41,89
23/01/2024	155.385	-0,38%	41,61	41,11	41,95	41,54
22/01/2024	194.703	1,29%	41,61	41,19	41,77	41,70
19/01/2024	163.219	0,67%	41,09	40,62	41,26	41,17
18/01/2024	189.434	2,44%	40,24	40,21	41,06	40,895
17/01/2024	275.225	-0,99%	39,93	39,07	39,955	39,92
16/01/2024	242.087	-2,96%	40,85	40,02	40,85	40,32
15/01/2024	247.730	-1,45%	42,20	41,54	42,705	41,55
12/01/2024	247.730	-1,45%	42,20	41,54	42,705	41,55
11/01/2024	172.946	1,42%	41,71	41,25	42,18	42,16
10/01/2024	154.650	1,03%	40,85	40,79	41,79	41,30
09/01/2024	175.208	-0,99%	40,81	40,67	41,16	40,88
08/01/2024	166.513	2,89%	40,15	40,14	41,31	41,29
05/01/2024	171.942	0,98%	39,74	39,74	40,422	40,13
04/01/2024	331.887	-0,18%	39,82	39,644	40,13	39,74
03/01/2024	145.490	-2,07%	41,59	39,78	40,21	39,81
02/01/2024	251.947	-3,36%	41,59	40,535	41,59	40,61
29/12/2023	149.916	-0,66%	42,25	41,96	42,36	42,02