BiG | O banco que entende os seus valores.

Open Text Corporation (OTEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	900.936	1,17%	28,98	28,95	30,365	30,22
22/07/2025	630.569	3,57%	28,63	28,53	29,903	29,87
21/07/2025	462.057	1,34%	28,47	28,38	28,95	28,84
18/07/2025	269.465	-0,80%	28,24	28,17	29,00	28,46
17/07/2025	345.567	1,16%	28,14	27,79	28,735	28,69
16/07/2025	432.228	1,54%	28,25	27,79	28,40	28,36
15/07/2025	530.346	-0,61%	27,90	27,83	28,43	27,93
14/07/2025	694.992	0,29%	28,00	27,83	28,265	28,10
11/07/2025	587.983	-4,14%	28,71	28,005	29,24	28,02
10/07/2025	597.129	1,25%	30,10	28,47	30,26	29,23
09/07/2025	1.718.635	-4,37%	29,94	28,47	30,265	28,87
08/07/2025	619.378	1,17%	29,70	29,66	30,265	30,19
07/07/2025	441.094	-0,50%	29,84	29,66	30,02	29,84
04/07/2025	524.688	0,27%	29,83	29,80	30,185	29,99
03/07/2025	494.296	0,30%	29,33	28,94	30,185	29,99
02/07/2025	474.844	0,88%	29,11	28,94	29,84	29,82
01/07/2025	537.426	1,23%	28,85	28,76	29,83	29,56
30/06/2025	619.743	1,81%	28,44	28,44	29,23	29,20
27/06/2025	401.213	-0,64%	28,76	28,43	29,08	28,68
26/06/2025	869.078	0,87%	28,65	28,525	28,95	28,87
25/06/2025	667.970	-0,09%	27,90	27,87	29,09	28,62
24/06/2025	889.874	3,23%	27,78	27,33	28,81	28,645
23/06/2025	781.620	-0,29%	27,82	27,395	27,85	27,75
20/06/2025	1.162.969	-1,73%	28,48	27,62	28,595	27,83
19/06/2025	588.379	0,40%	28,21	28,21	28,59	28,32
18/06/2025	535.359	0,14%	28,33	28,21	28,59	28,32
17/06/2025	358.143	-0,84%	28,52	28,23	28,67	28,28
16/06/2025	1.808.359	0,92%	28,68	28,37	28,74	28,52
13/06/2025	990.977	-2,62%	28,72	28,00	29,05	28,26
12/06/2025	615.764	0,87%	28,77	28,565	29,20	29,02
11/06/2025	675.832	-0,04%	28,27	28,15	29,037	28,77
10/06/2025	544.298	2,20%	28,05	27,65	28,80	28,78
09/06/2025	510.322	0,97%	28,29	27,65	28,35	28,16
06/06/2025	545.957	-0,88%	28,58	27,86	28,82	27,89
05/06/2025	737.650	-0,21%	28,42	28,1375	28,82	28,1375
04/06/2025	708.917	0,35%	27,94	27,86	28,585	28,46
03/06/2025	853.890	1,00%	28,31	27,86	28,5814	28,36
02/06/2025	1.043.379	-0,81%	28,62	27,95	28,62	28,08
30/05/2025	576.549	1,07%	28,47	27,90	28,54	28,31
29/05/2025	466.558	-0,81%	28,31	27,93	28,57	28,02
28/05/2025	879.088	-0,67%	28,46	28,20	28,57	28,25
27/05/2025	1.299.294	1,75%	28,5999	28,28	28,60	28,44
23/05/2025	450.992	-0,64%	27,93	27,70	28,245	27,95
22/05/2025	389.668	0,39%	28,12	27,85	28,56	28,13
21/05/2025	508.534	-1,16%	28,10	27,98	28,56	28,02
20/05/2025	724.437	0,82%	27,85	27,85	28,40	28,35
19/05/2025	270.818	-0,07%	28,00	27,82	28,15	28,12
16/05/2025	964.699	0,61%	27,81	27,64	28,40	28,14
15/05/2025	994.579	0,36%	28,13	27,64	28,20	27,97
14/05/2025	1.282.028	-1,14%	27,96	27,66	28,345	27,87
13/05/2025	1.110.920	0,90%	27,75	27,365	28,345	28,19
12/05/2025	641.626	2,95%	27,91	27,365	27,97	27,94
09/05/2025	506.312	-0,95%	27,07	26,95	27,67	27,14
08/05/2025	552.365	1,86%	26,85	26,56	27,67	27,40
07/05/2025	655.781	0,79%	26,51	26,38	27,11	26,89
06/05/2025	559.352	-0,52%	26,12	26,095	27,045	26,68
05/05/2025	761.298	2,52%	25,95	25,95	27,045	26,82
02/05/2025	1.204.086	1,20%	27,34	25,71	28,15	26,16
01/05/2025	2.694.853	-4,61%	26,80	25,78	28,15	25,85
30/04/2025	721.051	-0,33%	27,04	26,40	27,37	27,10
29/04/2025	485.666	0,48%	27,06	26,82	27,40	27,17
28/04/2025	356.310	0,15%	27,14	26,82	27,35	27,04
25/04/2025	348.230	0,48%	26,00	25,93	27,215	27,00
24/04/2025	454.525	3,79%	26,00	25,84	26,89	26,87
23/04/2025	294.843	1,41%	25,17	25,1054	26,40	25,89
22/04/2025	450.543	2,33%	25,25	24,76	25,57	25,47
21/04/2025	862.914	-2,43%	24,72	24,72	25,39	24,89
17/04/2025	351.560	-0,24%	25,55	25,22	25,70	25,51
16/04/2025	779.538	-0,16%	25,50	25,23	25,7419	25,57
15/04/2025	494.602	0,16%	25,51	25,43	25,7419	25,61
14/04/2025	500.766	1,67%	25,51	25,24	25,66	25,57
11/04/2025	527.445	1,86%	24,63	24,38	25,22	25,15
10/04/2025	965.558	-2,37%	25,05	23,94	25,05	24,69
09/04/2025	885.195	8,92%	22,82	22,82	25,46	25,29
08/04/2025	920.124	0,72%	23,73	22,955	24,205	23,20
07/04/2025	1.469.690	-4,52%	23,34	22,79	24,64	23,04
04/04/2025	1.050.341	-2,90%	24,02	23,44	24,64	24,13
03/04/2025	571.391	-4,20%	25,10	24,68	25,715	24,85
02/04/2025	459.432	2,33%	25,00	24,91	26,03	25,95
01/04/2025	753.793	0,40%	25,14	24,842	25,41	25,36
31/03/2025	524.545	-0,12%	24,98	24,61	25,40	25,26
28/03/2025	526.156	-4,53%	26,45	25,26	26,45	25,29
27/03/2025	290.809	-1,27%	26,64	26,36	26,69	26,49
26/03/2025	464.130	-1,25%	27,14	26,78	27,1465	26,82
25/03/2025	494.219	0,85%	27,09	27,055	27,36	27,16
24/03/2025	385.697	2,09%	26,63	26,63	27,0661	26,93
21/03/2025	854.766	-0,04%	26,04	25,94	26,405	26,38
20/03/2025	478.035	0,30%	26,04	25,95	26,42	26,39
19/03/2025	511.599	0,84%	26,19	26,05	26,42	26,31
18/03/2025	387.644	0,33%	25,90	25,68	26,17	26,09
17/03/2025	474.135	-0,19%	26,04	25,83	26,29	26,01
14/03/2025	624.329	3,80%	25,23	25,455	26,09	26,06
13/03/2025	606.869	-0,67%	25,23	24,86	25,555	25,11
12/03/2025	837.188	-1,17%	25,73	24,91	25,92	25,28
11/03/2025	741.005	-1,54%	25,86	25,41	25,95	25,58
10/03/2025	813.759	-1,25%	25,94	25,76	26,34	26,00
07/03/2025	667.618	2,62%	25,62	25,59	26,35	26,33
06/03/2025	626.982	-0,35%	25,62	25,46	26,21	25,6575
05/03/2025	625.345	1,64%	25,23	25,72	26,27	26,01
04/03/2025	617.811	0,47%	25,23	25,07	25,90	25,59