Open Text Corporation (OTEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	323.364	3,78%	29,07	29,07	30,00	29,95
28/12/2022	354.997	-0,31%	28,87	28,795	29,22	28,86
27/12/2022	110.703	-0,04%	28,86	28,63	29,04	28,95
23/12/2022	45.682	-0,23%	28,83	28,535	28,88	28,835
22/12/2022	201.263	-1,33%	28,95	28,49	29,0965	28,90
21/12/2022	305.447	1,81%	28,82	28,79	29,54	29,29
20/12/2022	245.846	0,52%	28,42	28,42	29,095	28,77
19/12/2022	422.379	-0,42%	28,68	28,24	28,90	28,62
16/12/2022	544.989	-0,24%	28,50	28,50	28,96	28,74
15/12/2022	246.895	-2,11%	29,05	28,52	29,14	28,81
14/12/2022	190.550	-0,78%	29,65	29,13	29,99	29,43
13/12/2022	266.417	2,77%	29,88	29,575	30,40	29,66
12/12/2022	214.303	2,56%	28,20	28,16	28,90	28,86
09/12/2022	171.015	0,64%	27,89	27,82	28,425	28,14
08/12/2022	212.587	1,05%	27,70	27,51	28,06	27,96
07/12/2022	179.894	-0,86%	27,81	27,60	28,18	27,67
06/12/2022	821.736	-1,03%	28,07	27,70	28,17	27,91
05/12/2022	743.427	-3,72%	29,06	28,08	29,16	28,20
02/12/2022	683.776	-0,24%	29,28	28,84	29,69	29,29
01/12/2022	1.251.262	-0,17%	29,28	29,175	29,72	29,36
30/11/2022	1.956.353	1,35%	29,00	28,38	29,46	29,38
29/11/2022	972.344	-2,13%	29,01	28,89	29,71	28,99
28/11/2022	926.388	-0,62%	29,01	29,55	29,975	29,615
25/11/2022	359.068	2,38%	29,01	29,64	29,96	29,80
24/11/2022	2.003.624	2,38%	29,01	28,94	29,70	29,67
23/11/2022	2.003.624	2,38%	29,01	28,94	29,70	29,67
22/11/2022	1.660.237	2,04%	29,01	27,94	29,045	28,96
21/11/2022	1.364.102	-2,04%	29,01	28,285	28,86	28,38
18/11/2022	1.880.488	0,00%	29,01	28,88	29,34	28,97
17/11/2022	2.332.852	-2,03%	29,01	28,82	29,27	28,97
16/11/2022	952.651	0,50%	29,60	29,09	29,72	29,57
15/11/2022	859.056	1,50%	29,60	29,33	30,02	29,445
14/11/2022	259.377	-3,11%	29,60	28,98	29,68	29,01
11/11/2022	241.508	2,82%	27,51	29,07	30,075	29,94
10/11/2022	280.277	5,70%	27,51	28,82	29,48	29,12
09/11/2022	397.131	0,99%	27,51	26,77	27,78	27,55
08/11/2022	269.642	-0,98%	27,51	26,92	27,92	27,28
07/11/2022	382.798	2,76%	27,21	26,80	27,755	27,55
04/11/2022	833.550	-1,63%	27,21	26,0266	28,215	26,805
03/11/2022	372.182	-1,91%	27,92	27,75	28,13	27,76
02/11/2022	406.904	-3,23%	29,28	28,4001	29,45	28,45
01/11/2022	409.024	1,55%	29,28	29,08	29,57	29,40
31/10/2022	404.962	-3,37%	29,63	28,925	29,78	28,95
28/10/2022	386.393	3,12%	28,94	28,95	29,975	29,955
27/10/2022	269.256	0,24%	28,06	28,825	29,54	29,05
26/10/2022	328.252	1,54%	28,06	28,12	29,22	28,98
25/10/2022	401.804	2,26%	28,06	28,12	28,57	28,54
24/10/2022	271.256	-0,07%	27,18	27,48	28,015	27,91
21/10/2022	239.827	2,51%	27,18	27,08	27,98	27,945
20/10/2022	277.245	0,24%	27,18	27,20	28,03	27,275
19/10/2022	317.281	-0,80%	27,18	27,07	27,43	27,21
18/10/2022	395.816	2,51%	27,20	27,05	27,53	27,43
17/10/2022	413.700	3,88%	25,24	26,38	26,965	26,76
14/10/2022	363.985	-1,00%	25,24	25,73	26,55	25,76
13/10/2022	479.999	1,09%	25,24	24,93	26,25	26,02
12/10/2022	208.598	0,94%	25,53	25,47	25,87	25,74
11/10/2022	320.127	-2,64%	26,11	25,405	26,27	25,50
10/10/2022	241.258	-0,80%	26,50	25,99	26,50	26,19
07/10/2022	221.587	-2,91%	26,76	26,29	26,85	26,40
06/10/2022	334.233	-2,41%	27,80	27,13	27,80	27,18
05/10/2022	261.595	-0,93%	28,11	27,44	28,11	27,85
04/10/2022	426.094	3,65%	27,17	27,17	28,29	28,11
03/10/2022	472.830	2,57%	26,44	26,44	27,35	27,12
30/09/2022	304.600	-2,14%	27,01	26,43	27,12	26,441
29/09/2022	363.082	-2,00%	27,21	26,83	27,19	27,0089
28/09/2022	587.299	3,57%	26,67	26,61	27,62	27,56
27/09/2022	495.581	-1,15%	27,18	26,4185	27,30	26,61
26/09/2022	642.189	-0,70%	27,18	26,765	27,36	26,92
23/09/2022	544.384	-1,17%	27,18	26,82	27,30	27,11
22/09/2022	342.270	-1,58%	27,70	27,285	27,895	27,43
21/09/2022	447.984	-0,71%	28,10	27,815	28,535	27,87
20/09/2022	338.082	-3,54%	28,72	27,88	28,72	28,07
19/09/2022	537.652	1,61%	28,33	28,37	29,13	29,10
16/09/2022	448.697	-1,99%	28,76	28,565	28,99	28,64
15/09/2022	568.850	-1,55%	29,52	28,97	29,79	29,22
14/09/2022	416.211	-1,30%	30,02	29,63	30,08	29,68
13/09/2022	600.819	-3,78%	30,19	29,97	30,62	30,07
12/09/2022	648.524	1,59%	31,07	31,10	31,52	31,25
09/09/2022	432.662	2,64%	29,41	30,15	30,77	30,76
08/09/2022	690.047	1,42%	29,41	29,21	30,04	29,97
07/09/2022	595.553	0,27%	29,46	28,95	29,75	29,55
06/09/2022	417.372	-1,72%	29,93	29,401	30,06	29,47
05/09/2022	758.268	-1,72%	30,38	29,68	30,665	29,77
02/09/2022	758.268	-1,72%	30,38	29,68	30,665	29,77
01/09/2022	456.769	-3,78%	31,02	29,88	31,10	30,29
31/08/2022	616.013	1,94%	31,16	30,90	31,94	31,48
30/08/2022	642.720	-2,28%	31,96	30,835	31,98	30,88
29/08/2022	1.468.011	-0,91%	31,80	31,30	31,97	31,60
26/08/2022	1.197.168	-14,44%	34,30	31,82	34,28	31,89
25/08/2022	134.123	0,08%	37,40	37,00	37,49	37,27
24/08/2022	172.797	-0,30%	37,24	37,1663	37,69	37,23
23/08/2022	181.373	-0,37%	37,37	37,28	37,71	37,34
22/08/2022	143.647	-1,96%	37,91	37,28	37,91	37,48
19/08/2022	160.031	-2,40%	39,18	38,12	39,01	38,23
18/08/2022	118.467	-0,33%	39,18	38,83	39,255	39,17
17/08/2022	184.088	-2,26%	39,79	39,22	39,80	39,30
16/08/2022	100.756	1,04%	39,59	39,40	40,30	40,215
15/08/2022	120.939	-0,05%	39,67	39,3701	39,98	39,80
12/08/2022	144.858	1,66%	39,16	39,07	39,91	39,82
11/08/2022	220.814	-0,48%	39,68	39,065	39,72	39,17