Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,20%	31,42	31,22	31,71	31,33
17/07/2024	347.463	-1,20%	31,42	31,22	31,71	31,33
16/07/2024	311.906	2,16%	31,20	31,07	31,75	31,71
15/07/2024	285.947	-1,59%	31,56	30,915	31,65	31,04
12/07/2024	669.520	0,45%	31,37	31,35	31,8503	31,54
11/07/2024	143.377	0,71%	31,27	31,09	31,59	31,40
10/07/2024	143.562	0,97%	30,90	30,70	31,225	31,18
09/07/2024	150.030	-0,39%	30,86	30,46	30,90	30,88
08/07/2024	90.777	0,13%	30,94	30,57	31,025	31,00
05/07/2024	180.020	-0,45%	31,05	30,92	31,29	30,96
04/07/2024	123.241	0,00%	30,95	30,91	31,53	31,10
03/07/2024	123.241	1,50%	30,95	30,91	31,53	31,10
02/07/2024	132.855	1,86%	30,01	29,75	30,66	30,64
01/07/2024	122.330	0,13%	30,22	29,89	30,32	30,08
28/06/2024	714.985	0,64%	30,01	29,88	30,15	30,04
27/06/2024	118.670	0,68%	29,59	29,03	30,07	29,85
26/06/2024	131.403	-0,37%	29,58	29,19	29,73	29,65
25/06/2024	152.986	1,26%	29,39	28,81	29,79	29,76
24/06/2024	118.549	-1,01%	29,50	29,20	29,75	29,39
21/06/2024	1.389.620	2,03%	29,16	28,92	29,82	29,69
20/06/2024	133.374	0,69%	28,86	28,77	29,30	29,10
19/06/2024	133.448	0,00%	29,20	28,74	29,47	28,90
18/06/2024	133.448	0,42%	29,20	28,74	29,47	28,90
17/06/2024	533.603	1,88%	28,69	28,66	29,51	29,32
14/06/2024	525.413	0,67%	28,84	28,21	28,83	28,78
13/06/2024	287.805	-0,80%	28,84	28,52	28,84	28,59
12/06/2024	344.624	1,73%	28,65	28,37	29,26	28,82
11/06/2024	361.080	0,21%	28,76	27,89	28,32	28,33
10/06/2024	531.417	2,02%	28,76	27,54	28,43	28,26
07/06/2024	286.163	-1,67%	28,76	27,605	28,13	27,70
06/06/2024	331.730	0,29%	28,76	28,01	28,45	28,17
05/06/2024	373.245	0,93%	28,76	27,97	28,22	28,09
04/06/2024	379.022	-3,74%	28,76	27,7101	28,79	27,83
03/06/2024	299.584	-1,16%	29,26	28,845	29,46	28,91
31/05/2024	403.643	2,31%	29,00	28,48	29,22	29,25
30/05/2024	346.721	-2,37%	29,54	28,83	29,54	28,84
29/05/2024	333.352	-1,04%	30,07	29,37	29,81	29,54
28/05/2024	264.096	-0,73%	30,07	29,705	30,135	29,85
27/05/2024	108.749	0,00%	30,35	29,99	30,43	30,07
24/05/2024	108.749	-2,81%	30,35	29,99	30,43	30,07
23/05/2024	233.537	-1,91%	30,72	30,28	31,27	30,35
22/05/2024	231.904	0,03%	30,72	30,57	31,26	30,94
21/05/2024	319.545	-0,68%	30,41	30,85	31,16	30,92
20/05/2024	256.319	2,13%	30,41	30,41	31,24	31,13
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