Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	157.201	0,12%	41,55	41,44	41,88	41,59
18/05/2023	209.561	1,64%	40,86	40,735	41,56	41,54
17/05/2023	280.851	0,29%	40,93	40,44	40,93	40,87
16/05/2023	171.512	0,00%	40,56	40,23	40,928	40,75
15/05/2023	179.332	1,42%	40,22	40,18	40,78	40,75
12/05/2023	261.249	-0,19%	40,41	39,90	40,42	40,18
11/05/2023	365.814	-2,93%	41,38	40,14	41,39	40,255
10/05/2023	373.210	-0,48%	41,98	41,03	41,98	41,47
09/05/2023	321.542	0,58%	41,32	41,12	41,755	41,67
08/05/2023	471.106	0,05%	41,43	40,921	42,06	41,43
05/05/2023	984.251	13,27%	38,88	38,68	42,35	41,41
04/05/2023	317.059	-2,71%	37,58	36,51	37,58	36,56
03/05/2023	213.341	-0,24%	37,67	37,45	37,97	37,58
02/05/2023	204.008	-0,29%	37,78	37,18	37,78	37,67
01/05/2023	174.837	-0,29%	37,89	37,63	37,99	37,78
28/04/2023	228.076	0,08%	37,71	37,54	37,965	37,89
27/04/2023	198.357	1,75%	37,27	37,25	37,88	37,86
26/04/2023	260.273	0,22%	37,35	36,94	37,54	37,21
25/04/2023	217.241	-1,36%	37,35	37,10	37,53	37,13
24/04/2023	200.646	-0,42%	37,80	37,295	37,93	37,64
21/04/2023	218.238	-1,13%	38,20	37,69	38,20	37,80
20/04/2023	219.333	0,08%	38,03	37,98	38,345	38,23
19/04/2023	266.228	-1,42%	38,43	38,15	38,55	38,20
18/04/2023	240.051	-0,62%	39,27	38,655	39,34	38,75
17/04/2023	225.615	-0,69%	39,48	38,83	39,48	38,99
14/04/2023	295.857	-1,06%	39,47	38,88	39,75	39,26
13/04/2023	227.923	2,35%	38,90	38,90	39,70	39,68
12/04/2023	250.258	0,18%	38,30	38,63	39,38	38,77
11/04/2023	274.480	0,97%	38,30	38,30	38,92	38,70
10/04/2023	212.310	0,26%	37,88	37,5201	38,33	38,33
06/04/2023	141.417	0,39%	37,90	37,76	38,30	38,23
05/04/2023	280.523	-0,89%	38,42	37,85	38,54	38,08
04/04/2023	324.426	0,00%	38,48	38,235	38,7162	38,42
03/04/2023	296.869	-0,34%	38,40	38,17	38,685	38,42
31/03/2023	242.237	1,55%	38,17	38,05	38,60	38,55
30/03/2023	232.124	0,90%	37,97	37,60	38,09	37,96
29/03/2023	493.382	-0,16%	37,93	37,381	38,04	37,62
28/03/2023	365.530	0,86%	37,16	37,16	37,695	37,68
27/03/2023	316.522	1,00%	36,93	36,78	37,36	37,36
24/03/2023	324.474	-0,67%	37,05	36,61	37,13	36,99
23/03/2023	429.703	0,54%	37,29	36,93	37,70	37,24
22/03/2023	349.059	-3,21%	38,31	37,04	38,31	37,04
21/03/2023	348.059	1,62%	37,88	37,69	38,29	38,27
20/03/2023	620.726	2,67%	36,68	36,54	37,90	37,66
17/03/2023	832.528	0,22%	36,53	36,38	36,9332	36,68
16/03/2023	383.925	3,16%	35,39	35,18	36,86	36,60
15/03/2023	401.056	-2,45%	35,94	34,93	35,94	35,48
14/03/2023	416.823	2,13%	36,03	35,58	36,40	36,37
13/03/2023	719.330	3,55%	34,06	34,06	36,12	35,61
10/03/2023	537.156	-2,50%	35,17	34,295	35,44	34,39
09/03/2023	532.953	0,71%	35,04	35,04	36,03	35,27
08/03/2023	346.571	0,81%	34,69	34,62	35,17	35,02
07/03/2023	237.272	-1,48%	35,24	34,685	35,24	34,74
06/03/2023	248.140	-0,06%	35,58	35,20	35,78	35,26
03/03/2023	222.139	2,95%	34,34	34,34	35,44	35,28
02/03/2023	213.615	0,80%	33,91	33,76	34,38	34,27
01/03/2023	296.731	-0,41%	34,25	34,10	34,685	34,24
28/02/2023	388.747	0,82%	34,01	33,87	34,51	34,38
27/02/2023	177.017	-0,06%	34,18	34,04	34,49	34,10
24/02/2023	201.454	-1,53%	34,09	33,79	34,18	34,12
23/02/2023	268.272	0,20%	34,81	34,045	34,875	34,65
22/02/2023	233.545	-0,72%	35,05	34,445	35,225	34,58
21/02/2023	246.564	-1,00%	34,86	34,53	34,90	34,83
20/02/2023	175.501	-0,37%	35,00	34,69	35,286	35,18
17/02/2023	175.501	-0,37%	35,00	34,69	35,286	35,18
16/02/2023	230.470	-2,57%	35,72	35,28	35,78	35,31
15/02/2023	322.429	1,40%	35,49	35,40	36,36	36,24
14/02/2023	297.070	0,90%	35,16	35,12	35,955	35,74
13/02/2023	365.366	0,31%	35,40	35,25	35,57	35,42
10/02/2023	258.886	-1,81%	35,92	35,305	35,98	35,31
09/02/2023	492.729	1,55%	35,76	35,72	36,42	35,96
08/02/2023	392.977	1,90%	34,60	34,59	35,52	35,41
07/02/2023	472.623	-0,29%	34,73	34,17	34,92	34,75
06/02/2023	557.943	0,43%	34,29	34,005	35,22	34,85
03/02/2023	641.937	4,33%	34,97	33,67	35,13	34,70
02/02/2023	485.537	0,82%	33,36	32,88	33,43	33,26
01/02/2023	486.959	-1,67%	33,66	32,625	33,66	32,99
31/01/2023	204.681	1,30%	33,24	33,12	33,57	33,55
30/01/2023	217.280	-2,47%	33,54	33,11	33,805	33,12
27/01/2023	158.961	-0,09%	33,93	33,86	34,31	33,96
26/01/2023	232.470	2,91%	33,43	33,33	34,00	33,99
25/01/2023	516.783	-0,63%	32,80	32,54	33,22	33,03
24/01/2023	176.243	-1,95%	33,73	33,22	33,91	33,24
23/01/2023	263.057	2,51%	33,09	32,97	33,93	33,90
20/01/2023	187.238	1,57%	32,75	32,57	33,13	33,07
19/01/2023	267.936	0,77%	32,17	32,0927	32,745	32,56
18/01/2023	226.776	-1,52%	32,92	32,295	33,17	32,31
17/01/2023	324.082	0,61%	32,70	32,63	33,1899	32,81
16/01/2023	324.306	0,93%	31,97	31,87	32,745	32,61
13/01/2023	324.306	0,93%	31,97	31,87	32,745	32,61
12/01/2023	215.725	2,02%	31,76	31,48	32,36	32,31
11/01/2023	168.900	2,36%	31,00	31,00	31,70	31,67
10/01/2023	339.413	0,32%	30,53	30,53	31,05	30,94
09/01/2023	368.944	1,21%	30,71	30,68	31,285	30,84
06/01/2023	184.817	1,33%	30,19	29,40	30,71	30,47
05/01/2023	469.258	-3,31%	30,73	30,02	30,78	30,07
04/01/2023	431.727	3,39%	30,45	30,45	31,23	31,10
03/01/2023	190.389	1,48%	29,86	29,545	30,50	30,08
02/01/2023	302.719	-1,04%	29,61	29,40	29,97	29,64
30/12/2022	302.719	-1,04%	29,61	29,40	29,97	29,64