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 >
23/12/2024	444.097	1,30%	27,59	27,31	28,01	27,96
20/12/2024	438.407	0,66%	27,63	27,06	27,88	27,60
19/12/2024	596.481	0,18%	27,63	27,26	27,89	27,42
18/12/2024	0	-4,40%	29,37	27,20	28,68	27,37
17/12/2024	566.571	-3,18%	29,44	28,29	29,39	28,63
16/12/2024	563.716	0,17%	29,44	29,29	29,68	29,57
13/12/2024	296.108	-1,24%	30,06	29,50	29,92	29,52
12/12/2024	216.162	-1,55%	30,06	29,87	30,39	29,89
11/12/2024	263.478	0,26%	30,48	30,21	30,65	30,36
10/12/2024	345.236	-0,82%	30,70	30,0502	30,50	30,28
09/12/2024	393.823	-0,46%	30,70	30,36	31,07	30,53
06/12/2024	403.662	-3,10%	31,85	30,62	31,98	30,67
05/12/2024	320.396	0,96%	31,49	31,41	31,81	31,65
04/12/2024	319.813	2,18%	31,11	30,80	31,4657	31,35
03/12/2024	401.731	1,32%	30,25	30,25	30,83	30,68
02/12/2024	278.982	-0,54%	30,71	30,07	30,71	30,28
29/11/2024	161.954	0,14%	29,98	29,98	30,625	30,43
28/11/2024	377.684	2,93%	30,12	30,03	30,90	30,3275
27/11/2024	339.848	1,90%	29,85	29,85	30,615	30,59
26/11/2024	277.279	-0,86%	29,76	29,71	30,335	30,02
25/11/2024	308.811	2,82%	29,97	29,71	30,295	30,28
22/11/2024	222.533	0,93%	29,01	28,98	29,59	29,45
21/11/2024	292.961	1,07%	28,52	28,21	29,44	29,18
20/11/2024	408.272	1,09%	27,93	27,8956	28,95	28,87
19/11/2024	865.219	1,10%	28,78	27,8956	28,93	28,56
18/11/2024	516.424	-2,03%	28,90	28,0366	28,93	28,25
15/11/2024	353.403	-0,38%	28,56	28,50	30,75	28,83
14/11/2024	504.303	-5,08%	30,03	28,925	32,00	28,94
13/11/2024	312.314	1,33%	29,50	29,50	30,53	30,49
12/11/2024	465.335	1,21%	29,23	29,2191	30,43	30,09
11/11/2024	382.313	1,64%	29,41	29,18	30,01	29,73
08/11/2024	488.549	-1,18%	29,22	29,22	30,00	29,25
07/11/2024	466.237	1,34%	29,85	28,97	29,85	29,60
06/11/2024	510.441	1,07%	28,8874	28,65	29,85	29,21
05/11/2024	517.200	%	28,71	28,54	29,145	28,6136
04/11/2024	459.750	%	28,71	28,54	29,145	28,62
01/11/2024	664.148	%	29,75	28,735	29,90	28,98
31/10/2024	862.888	%	32,50	29,82	32,51	30,02
30/10/2024	350.083	%	33,76	33,3501	33,85	33,16
29/10/2024	374.564	%	33,76	33,44	33,78	33,75
28/10/2024	139.818	%	33,39	33,44	33,78	33,75
25/10/2024	245.387	%	33,39	32,85	33,43	33,3297
24/10/2024	213.942	%	32,85	32,77	33,67	32,8359
23/10/2024	425.322	%	33,55	33,19	33,60	33,58
22/10/2024	125.091	%	34,00	33,44	34,02	35,00
21/10/2024	118.969	%	34,00	33,44	34,02	33,69
18/10/2024	177.281	%	34,10	33,82	34,20	33,70
17/10/2024	126.188	%	34,04	33,82	34,20	33,94
16/10/2024	306.384	%	33,67	33,49	33,87	33,59
15/10/2024	152.097	%	33,89	33,51	33,87	33,60
14/10/2024	103.145	%	33,89	33,38	33,90	33,62
11/10/2024	177.289	%	33,32	33,32	33,83	33,7323
10/10/2024	194.421	%	33,32	33,10	33,79	33,77
09/10/2024	198.940	%	33,10	32,85	33,365	33,2051
08/10/2024	187.811	%	32,85	32,85	33,365	33,20
07/10/2024	168.080	%	33,10	32,75	33,285	32,94
04/10/2024	290.291	%	33,38	32,425	32,96	32,9411
03/10/2024	208.818	%	32,71	32,71	33,06	32,8802
02/10/2024	211.211	%	32,71	32,59	33,32	32,8355
01/10/2024	189.941	%	33,26	32,59	33,32	32,82
30/09/2024	170.451	%	32,87	32,77	33,32	33,28
27/09/2024	175.702	%	33,70	32,96	33,705	33,09
26/09/2024	221.312	%	33,48	33,00	33,63	33,2601
25/09/2024	209.587	%	33,58	33,01	33,63	33,00
24/09/2024	257.777	%	33,28	32,56	33,18	33,1027
23/09/2024	231.839	%	32,78	32,56	33,18	33,10
20/09/2024	310.398	%	32,80	32,30	32,86	32,8159
19/09/2024	471.292	%	32,47	31,26	32,065	31,8334
18/09/2024	290.645	%	31,78	31,69	32,29	31,7609
17/09/2024	374.891	%	32,23	31,74	32,34	32,1398
16/09/2024	283.001	%	32,46	31,74	32,34	32,13
13/09/2024	217.789	%	32,46	32,15	32,48	32,3158
12/09/2024	376.782	%	32,26	31,79	32,47	32,2956
11/09/2024	302.618	%	31,93	31,50	32,105	32,0532
10/09/2024	371.150	%	31,57	31,57	32,39	31,7882
09/09/2024	368.459	%	31,57	31,57	32,39	31,77
06/09/2024	377.765	%	31,99	31,70	32,14	31,8291
05/09/2024	486.062	%	31,70	31,72	32,22	31,8025
04/09/2024	413.803	%	31,50	31,50	32,09	31,791
03/09/2024	399.981	%	31,50	31,50	32,09	31,79
30/08/2024	302.581	%	31,63	31,05	31,84	31,82
29/08/2024	452.691	%	32,23	32,00	32,93	31,9917
28/08/2024	300.627	%	32,68	32,00	32,93	32,01
27/08/2024	319.596	%	32,68	32,50	32,915	32,62
26/08/2024	268.765	%	32,68	32,58	32,96	32,67
23/08/2024	354.555	%	32,00	31,785	32,27	31,8578
22/08/2024	412.036	%	32,26	31,74	32,19	32,1406
21/08/2024	436.049	%	31,83	31,70	32,37	31,7683
20/08/2024	406.022	%	32,02	32,005	32,50	32,4447
19/08/2024	360.291	%	32,02	32,005	32,50	32,45
16/08/2024	393.392	%	31,62	31,39	31,89	31,7909
15/08/2024	356.933	%	30,74	30,74	31,18	31,1265
14/08/2024	434.108	%	30,74	29,78	30,88	30,7485
13/08/2024	345.926	%	29,78	29,74	30,45	29,7719
12/08/2024	281.219	%	29,95	29,74	30,45	29,77
09/08/2024	438.199	%	29,95	29,10	30,40	30,035
08/08/2024	388.961	%	29,10	29,10	30,40	30,02
07/08/2024	531.612	%	29,44	28,76	29,375	29,02
06/08/2024	685.596	%	28,63	27,50	29,29	29,2746
05/08/2024	685.396	%	29,50	27,50	29,29	28,54