Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	198.643	-0,70%	42,69	42,26	42,76	42,30
27/12/2023	159.826	0,38%	42,50	42,33	42,80	42,60
26/12/2023	59.520	0,69%	42,39	42,26	42,4711	42,44
22/12/2023	147.069	0,10%	41,46	41,77	42,30	42,15
21/12/2023	238.032	2,68%	41,46	41,46	42,18	42,11
20/12/2023	239.599	-0,51%	41,15	40,74	41,56	41,01
19/12/2023	163.997	-0,07%	41,41	41,17	41,7087	41,22
18/12/2023	146.004	0,34%	40,97	40,97	41,38	41,25
15/12/2023	328.964	-1,15%	40,67	40,89	41,65	41,11
14/12/2023	447.203	1,44%	40,67	41,22	41,67	41,59
13/12/2023	192.035	1,11%	40,67	39,98	40,995	41,00
12/12/2023	153.026	0,57%	39,59	40,26	40,76	40,55
11/12/2023	172.889	0,98%	39,59	39,68	40,35	40,32
08/12/2023	172.083	0,40%	39,59	39,59	40,135	39,93
07/12/2023	228.272	0,08%	39,94	39,52	39,99	39,77
06/12/2023	223.196	-1,17%	40,53	39,72	40,54	39,74
05/12/2023	307.192	-0,17%	39,88	39,85	40,41	40,21
04/12/2023	288.260	-1,11%	40,23	40,20	40,71	40,28
01/12/2023	296.101	1,47%	40,99	39,65	40,79	40,73
30/11/2023	417.500	-0,69%	40,99	39,74	40,555	40,14
29/11/2023	532.292	0,82%	40,99	40,47	41,56	40,67
28/11/2023	306.414	1,43%	39,77	39,545	40,40	40,34
27/11/2023	270.139	1,64%	39,07	38,78	39,86	39,77
24/11/2023	89.731	1,03%	38,75	38,69	39,23	39,12
23/11/2023	265.096	-0,47%	38,97	38,55	39,02	38,57
22/11/2023	207.496	-0,08%	38,97	38,55	39,02	38,72
21/11/2023	177.826	-0,44%	38,92	38,68	39,15	38,75
20/11/2023	232.979	0,47%	38,84	38,51	39,28	38,92
17/11/2023	119.744	0,57%	38,69	38,4726	38,86	38,74
16/11/2023	268.460	0,13%	37,54	38,02	38,645	38,52
15/11/2023	266.288	2,40%	37,54	37,37	38,52	38,47
14/11/2023	267.080	2,01%	37,65	37,415	37,88	37,57
13/11/2023	159.030	0,55%	36,48	36,29	36,91	36,83
10/11/2023	328.374	1,69%	36,01	35,65	36,68	36,63
09/11/2023	238.388	-0,50%	36,17	36,01	36,75	36,02
08/11/2023	194.764	0,19%	36,17	35,93	36,33	36,20
07/11/2023	303.588	1,49%	36,35	35,44	36,30	36,13
06/11/2023	385.649	-1,93%	36,35	35,36	36,69	35,60
03/11/2023	521.137	5,34%	35,00	34,39	36,32	36,30
02/11/2023	358.214	2,93%	34,04	33,78	34,50	34,46
01/11/2023	315.287	0,24%	33,24	33,20	33,98	33,48
31/10/2023	265.183	0,39%	33,24	32,93	33,42	33,40
30/10/2023	339.145	2,50%	32,85	32,85	33,33	33,27
27/10/2023	130.926	0,74%	32,45	32,15	32,79	32,53
26/10/2023	427.595	-2,51%	33,14	32,04	33,52	32,29
25/10/2023	275.669	-0,81%	33,41	32,88	33,37	33,12
24/10/2023	217.928	0,63%	33,13	33,21	33,55	33,39
23/10/2023	226.704	-0,18%	33,13	32,63	33,485	33,18
20/10/2023	257.126	-0,51%	34,02	33,085	33,66	33,24
19/10/2023	239.032	-1,47%	34,20	33,345	34,02	33,41
18/10/2023	160.761	-1,74%	34,20	33,855	34,745	33,90
17/10/2023	179.511	-0,38%	34,68	34,03	34,82	34,50
16/10/2023	260.543	0,44%	34,68	34,3975	34,69	34,63
13/10/2023	213.983	-1,40%	34,94	34,34	35,23	34,48
12/10/2023	194.505	-2,94%	35,77	34,70	36,13	34,97
11/10/2023	174.335	1,32%	35,77	35,7132	36,13	36,03
10/10/2023	260.264	1,11%	34,94	35,27	35,945	35,56
09/10/2023	157.907	-0,45%	34,94	34,785	35,0549	35,17