BiG | O banco que entende os seus valores.

Open Text Corporation (OTEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
24/03/2026	810.793	-4,56%	23,03	21,82	23,03	21,98
23/03/2026	884.888	2,04%	22,8715	22,52	23,18	23,03
20/03/2026	1.335.234	-0,08%	22,67	21,91	22,83	22,57
19/03/2026	937.426	-1,57%	22,50	22,3812	23,2891	22,61
18/03/2026	618.473	-0,43%	23,12	22,7819	23,12	22,97
17/03/2026	1.069.380	3,22%	22,54	22,27	23,25	23,06
16/03/2026	1.015.640	-2,79%	23,93	22,31	23,93	22,34
13/03/2026	1.726.442	-1,59%	23,56	22,9476	23,58	22,98
12/03/2026	1.966.799	-2,67%	23,82	23,33	24,35	23,35
11/03/2026	1.997.293	-3,34%	24,87	23,90	25,20	23,99
10/03/2026	1.017.512	-3,01%	25,65	24,62	25,67	24,82
09/03/2026	798.840	0,18%	25,20	24,8833	25,71	25,61
06/03/2026	1.167.831	0,10%	25,01	25,01	25,84	25,56
05/03/2026	981.280	3,07%	24,80	24,80	25,83	25,535
04/03/2026	1.038.362	1,25%	24,81	24,77	25,36	25,06
03/03/2026	1.619.946	0,98%	24,06	23,92	25,16	24,75
02/03/2026	1.630.818	-1,05%	24,28	24,28	25,1685	24,51
27/02/2026	1.079.996	-1,06%	24,40	24,40	25,12	24,77
26/02/2026	1.224.251	2,33%	24,58	24,35	25,37	25,05
25/02/2026	935.485	2,04%	24,02	23,9075	24,61	24,48
24/02/2026	1.573.015	1,14%	24,01	23,702	24,79	23,99
23/02/2026	1.804.203	-4,20%	24,7534	23,65	24,7534	23,72
20/02/2026	1.301.148	0,12%	24,78	24,61	25,35	24,76
19/02/2026	915.061	0,08%	24,81	24,32	24,99	24,73
18/02/2026	1.727.940	1,65%	24,4799	24,10	24,91	24,71
17/02/2026	1.127.974	-1,14%	24,39	23,71	24,72	24,31
13/02/2026	1.270.345	3,62%	23,77	23,77	24,70	24,59
12/02/2026	1.421.770	-2,19%	24,26	23,59	24,74	23,73
11/02/2026	2.054.335	-6,91%	26,15	23,575	26,15	24,26
10/02/2026	2.008.085	2,80%	25,40	25,40	26,78	26,06
09/02/2026	2.577.247	3,13%	25,01	24,245	25,55	25,35
06/02/2026	2.285.139	10,03%	23,40	23,40	25,10	24,58
05/02/2026	2.699.097	-3,06%	23,45	22,66	24,11	22,79
04/02/2026	3.879.224	1,38%	23,17	22,44	23,625	23,51
03/02/2026	2.438.895	-6,30%	24,30	22,74	24,3025	23,19
02/02/2026	1.220.536	-3,06%	25,56	24,66	25,675	24,75
30/01/2026	1.660.403	-3,22%	27,3928	25,455	27,3928	25,53
29/01/2026	1.764.202	-3,65%	27,08	25,70	27,50	26,38
28/01/2026	1.134.003	-3,73%	28,71	27,35	28,855	27,38
27/01/2026	885.891	-1,90%	28,99	28,36	29,00	28,44
26/01/2026	741.835	0,42%	28,5003	28,41	29,17	28,99
23/01/2026	1.047.259	-0,35%	29,02	28,68	29,08	28,85
22/01/2026	685.981	1,14%	28,91	28,75	29,30	28,95
21/01/2026	1.011.452	-0,61%	28,75	28,43	28,97	28,625
20/01/2026	1.704.188	-4,64%	29,87	28,75	29,95	28,80
16/01/2026	1.116.265	-2,39%	30,91	29,9046	31,08	30,20
15/01/2026	1.035.191	-3,31%	32,16	30,83	32,28	30,94
14/01/2026	562.274	-3,29%	33,00	31,54	33,2299	32,00
13/01/2026	553.856	-1,43%	33,57	33,00	33,84	33,09
12/01/2026	537.712	2,44%	32,77	32,495	33,585	33,57
09/01/2026	489.085	0,96%	32,76	32,32	32,87	32,77
08/01/2026	575.391	0,75%	33,00	31,92	33,00	32,46
07/01/2026	496.891	-0,19%	33,31	32,02	33,31	32,22
06/01/2026	608.639	0,31%	32,08	31,78	32,335	32,28
05/01/2026	526.057	1,39%	32,00	31,68	32,48	32,18
02/01/2026	579.405	-2,58%	33,03	31,46	33,03	31,74
31/12/2025	322.282	-1,27%	33,07	32,55	33,07	32,58
30/12/2025	376.672	-0,69%	33,00	32,58	33,306	32,58
29/12/2025	313.119	-0,78%	33,28	33,00	33,57	33,23
26/12/2025	208.077	0,45%	33,50	33,23	33,5271	33,49
24/12/2025	210.981	-0,16%	33,35	33,13	33,50	33,34
23/12/2025	417.425	-1,36%	33,88	33,32	33,88	33,35
22/12/2025	378.079	1,32%	33,50	33,49	34,009	33,81
19/12/2025	323.404	-0,27%	33,53	33,25	33,56	33,37
18/12/2025	351.741	0,24%	33,80	33,33	33,965	33,46
17/12/2025	293.228	0,35%	33,26	33,26	33,70	33,38
16/12/2025	326.409	-0,36%	34,00	33,12	34,00	33,25
15/12/2025	631.643	0,54%	33,39	33,00	33,605	33,37