Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	238.275	0,80%	34,74	34,68	35,6375	35,33
05-10-2023	249.728	1,33%	34,50	34,50	35,09	35,05
04-10-2023	152.684	1,29%	34,35	33,94	34,75	34,59
03-10-2023	250.653	-2,37%	34,62	33,74	34,64	34,15
02-10-2023	232.415	-0,34%	35,02	34,85	35,39	34,98
29-09-2023	246.579	0,49%	35,30	34,925	35,41	35,10
28-09-2023	304.832	0,81%	34,56	34,29	35,17	34,93
27-09-2023	321.228	-0,06%	34,84	34,32	34,92	34,65
26-09-2023	324.132	-2,59%	35,22	34,48	35,46	34,67
25-09-2023	150.041	-0,06%	35,59	35,31	35,72	35,59
22-09-2023	197.422	0,57%	35,59	35,4737	35,88	35,61
21-09-2023	404.183	-4,01%	37,37	35,39	36,45	35,41
20-09-2023	309.170	-0,97%	37,37	36,85	37,63	36,89
19-09-2023	306.363	-4,12%	38,84	37,24	38,945	37,25
18-09-2023	141.369	-0,33%	38,94	38,66	39,19	38,85
15-09-2023	419.276	-0,79%	39,00	38,59	39,00	38,98
14-09-2023	181.893	1,87%	38,76	38,76	39,50	39,29
13-09-2023	209.654	-1,61%	39,24	38,46	39,24	38,57
12-09-2023	103.773	-0,51%	39,13	38,93	39,38	39,20
11-09-2023	147.420	0,97%	39,71	39,01	39,62	39,40
08-09-2023	126.372	-0,41%	39,71	38,97	39,39	39,02
07-09-2023	164.828	-1,90%	39,71	39,09	39,64	39,18
06-09-2023	178.748	-0,20%	39,76	39,58	40,25	39,94
05-09-2023	154.354	-1,09%	40,48	40,01	40,48	40,02
04-09-2023	201.506	0,50%	40,32	40,20	40,69	40,46
01-09-2023	201.506	0,50%	40,32	40,20	40,69	40,46
31-08-2023	476.729	1,74%	39,65	39,725	40,32	40,26
30-08-2023	130.900	0,53%	38,84	39,61	40,18	39,82
29-08-2023	128.673	1,59%	39,13	38,84	39,6184	39,61
28-08-2023	275.364	-0,21%	39,13	38,72	39,25	38,99
25-08-2023	159.167	1,75%	38,48	38,25	39,30	39,07
24-08-2023	361.445	-0,80%	38,92	38,34	38,92	38,40
23-08-2023	386.774	2,44%	38,05	38,04	38,83	38,71
22-08-2023	265.273	1,18%	37,66	37,485	38,08	37,79
21-08-2023	345.271	1,22%	37,22	36,23	37,545	37,35
18-08-2023	228.551	0,46%	37,22	36,23	37,12	36,90
17-08-2023	218.914	-1,10%	37,22	36,67	37,415	36,73
16-08-2023	159.102	-0,54%	38,07	37,14	37,54	37,14
15-08-2023	249.684	-2,12%	38,07	37,16	38,36	37,34
14-08-2023	193.620	0,29%	37,21	37,69	38,38	38,15
11-08-2023	204.860	1,39%	37,21	37,17	38,06	38,04
10-08-2023	358.789	0,43%	37,56	37,23	38,14	37,52
09-08-2023	491.506	1,38%	36,98	36,7063	37,59	37,36
08-08-2023	405.428	0,71%	37,13	35,3975	36,91	36,85
07-08-2023	357.764	-0,54%	37,13	36,33	37,64	36,59
04-08-2023	539.719	-9,12%	40,48	36,79	40,48	36,79
03-08-2023	311.536	-0,91%	40,66	40,06	40,64	40,48
02-08-2023	262.503	-3,75%	41,96	40,59	41,97	40,85
01-08-2023	159.054	-1,19%	42,74	41,995	42,625	42,44
31-07-2023	160.893	1,54%	42,39	42,30	42,92	42,95
28-07-2023	158.504	1,81%	41,80	41,80	42,46	42,30
27-07-2023	161.425	-1,24%	42,41	41,4925	42,48	41,55
26-07-2023	255.683	-2,46%	43,00	41,88	43,00	42,07
25-07-2023	232.151	2,16%	41,95	42,34	43,22	43,13
24-07-2023	137.308	1,01%	41,95	41,69	42,30	42,22
21-07-2023	223.810	0,75%	41,87	41,665	42,035	41,80
20-07-2023	129.570	-1,47%	41,87	41,39	41,99	41,49
19-07-2023	219.905	0,77%	42,16	41,77	42,47	42,11
18-07-2023	163.560	-0,26%	41,90	41,162	41,99	41,79
17-07-2023	190.581	0,82%	41,22	41,31	41,98	41,90
14-07-2023	267.164	-1,14%	41,22	41,51	42,18	41,56
13-07-2023	156.032	2,66%	41,22	41,20	42,07	42,04
12-07-2023	195.985	1,64%	40,75	40,33	41,115	40,95
11-07-2023	152.652	0,98%	39,99	39,74	40,38	40,29
10-07-2023	193.698	0,76%	39,55	39,60	40,01	39,90
07-07-2023	132.986	-0,73%	40,25	39,54	40,10	39,60
06-07-2023	207.644	-2,09%	40,25	39,63	40,27	39,89
05-07-2023	267.357	-2,07%	41,03	40,55	41,31	40,74
04-07-2023	99.466	0,89%	41,36	41,3048	41,70	41,92
03-07-2023	99.466	0,89%	41,36	41,3048	41,70	41,92
30-06-2023	133.071	1,91%	40,86	41,06	41,65	41,55
29-06-2023	178.419	0,00%	40,86	40,47	40,92	40,77
28-06-2023	197.590	0,52%	40,30	40,16	40,835	40,77
27-06-2023	279.035	1,10%	40,49	39,8978	40,63	40,56
26-06-2023	275.898	0,08%	40,17	39,92	40,2831	40,12
23-06-2023	172.641	-0,89%	40,17	39,5938	40,29	40,09
22-06-2023	131.402	-0,32%	40,56	40,13	40,62	40,45
21-06-2023	189.008	-1,02%	41,00	40,18	41,27	40,58
20-06-2023	197.695	-1,18%	41,98	40,69	41,35	41,00
19-06-2023	521.662	-1,07%	41,98	41,1601	42,08	41,49
16-06-2023	521.662	-1,07%	41,98	41,1601	42,08	41,49
15-06-2023	219.419	-0,14%	41,60	41,54	42,21	41,94
14-06-2023	319.423	-1,01%	42,31	41,43	42,405	42,00
13-06-2023	248.521	-0,56%	42,86	42,275	43,03	42,43
12-06-2023	189.915	1,40%	42,10	41,77	42,72	42,67
09-06-2023	226.768	1,13%	41,63	41,35	42,23	42,08
08-06-2023	218.506	-0,36%	41,71	41,41	42,07	41,61
07-06-2023	283.276	-3,29%	43,18	41,73	43,25	41,76
06-06-2023	211.515	1,39%	42,67	42,57	43,20	43,18
05-06-2023	356.151	1,16%	41,87	41,84	42,86	42,59
02-06-2023	428.471	1,13%	41,80	41,49	42,21	42,10
01-06-2023	330.329	0,61%	41,21	41,00	41,76	41,63
31-05-2023	182.919	-0,58%	42,02	41,28	42,19	41,45
30-05-2023	182.919	-0,58%	42,02	41,28	42,19	41,45
29-05-2023	144.810	2,21%	40,81	40,81	41,88	41,69
26-05-2023	144.810	2,21%	40,81	40,81	41,88	41,69
25-05-2023	217.547	1,34%	40,49	40,305	41,28	40,79
24-05-2023	419.080	-1,15%	40,35	39,87	40,41	40,25
23-05-2023	207.356	-3,00%	41,70	40,66	41,96	40,72
22-05-2023	171.951	0,94%	41,61	41,585	42,12	41,98