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 > >>
12/12/2025	441.294	-0,63%	33,47	33,03	33,62	33,20
11/12/2025	547.367	-0,36%	33,34	33,19	33,72	33,41
10/12/2025	446.690	0,66%	33,31	33,14	33,74	33,53
09/12/2025	495.137	-1,01%	33,6299	33,29	33,85	33,31
08/12/2025	543.955	0,39%	33,49	33,25	33,84	33,65
05/12/2025	527.017	0,08%	33,77	33,303	33,8022	33,52
04/12/2025	492.832	0,93%	33,80	33,48	33,99	33,495
03/12/2025	479.300	-0,39%	33,66	33,36	33,98	33,46
02/12/2025	675.756	-0,42%	34,39	33,32	34,39	33,59
01/12/2025	564.874	0,27%	33,64	33,2695	34,09	33,73
28/11/2025	341.069	-0,33%	33,50	33,42	33,90	33,64
26/11/2025	280.085	-0,06%	34,40	33,66	34,40	33,75
25/11/2025	465.011	1,47%	33,23	33,12	33,77	33,77
24/11/2025	393.412	0,57%	33,28	32,71	33,31	33,28
21/11/2025	499.083	1,60%	32,51	32,47	33,34	33,09
20/11/2025	504.566	-1,88%	33,34	32,54	33,97	32,57
19/11/2025	632.721	0,55%	33,55	32,825	33,55	33,20
18/11/2025	675.872	0,55%	32,59	32,285	33,08	33,02
17/11/2025	628.693	-2,52%	33,68	32,51	33,68	32,84
14/11/2025	692.788	-1,75%	33,88	33,635	34,17	33,68
13/11/2025	950.710	-1,55%	34,72	34,20	34,87	34,28
12/11/2025	686.216	-0,34%	35,11	34,62	35,26	34,82
11/11/2025	477.054	0,55%	34,75	34,33	35,00	34,94
10/11/2025	729.071	0,52%	34,58	34,52	34,895	34,75
07/11/2025	1.546.978	-3,93%	36,05	33,68	36,05	34,57
06/11/2025	1.188.340	-5,31%	38,02	35,80	38,29	35,98
05/11/2025	663.970	2,26%	37,19	37,1298	38,12	38,02
04/11/2025	317.578	-2,54%	37,81	37,165	37,92	37,19
03/11/2025	449.829	-0,51%	37,99	37,99	39,15	38,17
31/10/2025	870.010	1,23%	37,74	37,59	38,45	38,35
30/10/2025	731.714	-0,71%	38,00	37,60	38,42	37,88
29/10/2025	685.884	-3,91%	39,78	38,04	39,81	38,14
28/10/2025	912.156	0,79%	39,59	39,26	39,73	39,69
27/10/2025	578.166	0,08%	39,34	39,30	39,54	39,38
24/10/2025	960.429	0,82%	39,25	39,05	39,45	39,35
23/10/2025	460.412	-0,36%	38,62	38,62	39,32	39,03
22/10/2025	454.497	-0,08%	39,20	38,90	39,36	39,17
21/10/2025	325.168	0,18%	39,11	38,84	39,33	39,20
20/10/2025	261.752	0,26%	39,07	38,96	39,26	39,13
17/10/2025	380.772	0,59%	38,50	38,50	39,12	39,03
16/10/2025	403.785	-0,87%	40,00	38,65	40,00	38,80
15/10/2025	397.708	0,21%	39,07	39,01	39,90	39,15
14/10/2025	474.558	-0,53%	38,53	38,12	39,23	39,07
13/10/2025	265.554	1,81%	38,72	38,699	39,34	39,30
10/10/2025	510.270	-1,92%	39,916	38,41	39,916	38,60
09/10/2025	674.361	1,84%	38,66	38,53	39,465	39,35
08/10/2025	503.857	1,39%	38,69	38,02	38,69	38,64
07/10/2025	653.050	-0,52%	39,50	37,73	39,50	38,10
06/10/2025	595.284	0,95%	38,04	37,68	38,70	38,30
03/10/2025	685.848	0,74%	37,40	37,40	38,09	37,94
02/10/2025	632.452	1,40%	37,30	36,97	37,72	37,66
01/10/2025	606.426	-0,68%	37,44	36,87	37,90	37,14
30/09/2025	340.110	-0,90%	37,74	37,14	37,74	37,38
29/09/2025	537.548	0,72%	37,50	37,36	37,795	37,73
26/09/2025	359.386	0,73%	37,24	36,885	37,60	37,45
25/09/2025	466.155	-2,52%	37,99	36,79	37,99	37,19
24/09/2025	685.931	2,80%	37,67	37,67	39,04	38,16
23/09/2025	540.080	-1,67%	38,49	37,027	38,49	37,11
22/09/2025	635.491	2,12%	36,50	36,50	38,26	37,74
19/09/2025	391.877	-1,20%	38,00	36,875	38,00	36,97
18/09/2025	451.752	1,95%	36,60	36,60	37,63	37,42
17/09/2025	769.230	0,14%	36,59	36,38	37,07	36,70
16/09/2025	683.246	-2,82%	38,00	36,38	38,00	36,59
15/09/2025	927.230	5,61%	36,30	36,24	38,06	37,66
12/09/2025	742.928	1,23%	35,05	35,05	35,845	35,68
11/09/2025	739.130	0,48%	35,09	35,09	35,95	35,25
10/09/2025	1.347.839	2,78%	34,22	34,10	35,24	35,11
09/09/2025	1.049.125	1,32%	34,20	33,76	34,49	34,22
08/09/2025	1.401.888	1,69%	33,5618	33,00	33,96	33,79
05/09/2025	1.398.912	0,11%	33,50	32,97	33,91	33,23
04/09/2025	975.094	1,70%	33,26	32,67	33,47	33,195
03/09/2025	898.220	0,06%	32,87	32,22	33,075	32,91
02/09/2025	973.471	-0,54%	33,07	32,49	33,21	32,89
29/08/2025	926.534	0,30%	32,96	32,81	33,25	33,07
28/08/2025	715.701	-0,05%	33,00	32,92	33,366	32,97
27/08/2025	1.094.231	2,39%	32,21	32,1221	33,07	33,00
26/08/2025	610.406	0,05%	31,58	31,58	32,475	32,23
25/08/2025	410.201	-1,23%	32,63	32,22	32,73	32,22
22/08/2025	390.761	2,26%	31,81	31,81	32,773	32,63
21/08/2025	906.633	-0,34%	32,17	31,79	32,22	31,91
20/08/2025	938.517	1,78%	31,47	31,35	32,19	32,02
19/08/2025	522.236	-0,77%	31,94	31,27	31,94	31,47
18/08/2025	780.713	0,10%	32,356	31,42	32,356	31,72
15/08/2025	1.125.101	2,09%	31,07	31,07	31,87	31,69
14/08/2025	1.373.265	0,58%	30,56	30,52	31,24	31,04
13/08/2025	1.114.283	4,65%	29,6927	29,37	31,03	30,86
12/08/2025	1.988.271	-2,42%	30,40	29,01	30,40	29,49
11/08/2025	1.459.544	-2,17%	31,27	30,105	32,87	30,22
08/08/2025	2.199.131	9,84%	28,99	28,99	31,12	30,91
07/08/2025	975.076	-2,80%	29,26	27,99	29,26	28,14
06/08/2025	929.577	1,05%	28,87	28,84	29,15	28,95
05/08/2025	521.637	-1,07%	29,04	28,64	29,23	28,65
04/08/2025	248.516	2,06%	28,60	28,56	28,985	28,96
01/08/2025	499.021	-3,60%	29,43	28,37	29,43	28,38
31/07/2025	425.662	-1,47%	29,95	29,39	30,01	29,43
30/07/2025	486.053	-1,31%	30,25	29,735	30,27	29,87
29/07/2025	684.355	0,50%	30,75	29,73	30,81	30,27
28/07/2025	470.829	-1,89%	31,00	30,10	31,00	30,12
25/07/2025	543.654	1,62%	29,98	29,96	30,8067	30,70
24/07/2025	574.515	-0,03%	30,00	29,80	30,365	30,21