OSI Systems Inc (OSIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	105.094	0,00%	149,56	148,00	153,39	149,19
17/07/2024	105.094	-0,92%	149,56	148,00	153,39	149,19
16/07/2024	95.390	3,17%	141,70	141,66	151,00	150,57
15/07/2024	46.922	1,81%	144,81	144,16	147,00	145,95
12/07/2024	36.814	0,70%	144,33	143,35	146,00	143,35
11/07/2024	45.309	2,33%	141,19	141,19	142,83	142,36
10/07/2024	34.322	2,60%	136,61	136,61	139,58	139,12
09/07/2024	30.639	-1,70%	137,49	135,50	137,49	135,60
08/07/2024	29.097	0,23%	139,06	137,18	139,06	137,94
05/07/2024	23.526	0,31%	136,78	135,60	137,67	137,62
04/07/2024	16.786	0,00%	137,89	136,80	137,89	137,19
03/07/2024	16.786	0,02%	137,89	136,80	137,89	137,19
02/07/2024	38.431	0,21%	136,63	136,09	137,82	137,16
01/07/2024	33.876	-0,47%	137,66	136,00	137,70	136,88
28/06/2024	122.345	-1,89%	140,88	137,15	140,96	137,52
27/06/2024	48.220	2,60%	137,40	137,37	140,19	140,17
26/06/2024	30.347	0,05%	135,62	135,50	136,66	136,62
25/06/2024	31.363	-0,25%	137,22	135,615	137,22	136,55
24/06/2024	45.706	0,51%	136,23	136,23	138,25	136,89
21/06/2024	151.485	-0,48%	137,00	135,37	137,00	136,19
20/06/2024	44.581	0,70%	136,32	135,65	137,20	136,85
19/06/2024	33.562	0,00%	136,45	135,54	136,91	135,90
18/06/2024	33.562	0,97%	136,45	135,54	136,91	135,90
17/06/2024	95.004	1,22%	134,50	134,50	137,70	136,23
14/06/2024	53.149	-1,64%	138,90	134,50	135,93	134,59
13/06/2024	33.554	-1,88%	138,90	136,09	139,15	136,84
12/06/2024	93.142	2,33%	138,90	134,50	141,145	139,46
11/06/2024	49.513	-0,92%	136,57	135,27	136,97	136,28
10/06/2024	75.277	-0,75%	137,13	136,35	138,97	137,54
07/06/2024	28.913	-0,25%	139,75	137,33	139,82	138,58
06/06/2024	27.467	-2,64%	139,75	138,44	142,55	138,93
05/06/2024	53.101	2,04%	139,75	139,57	142,70	142,70
04/06/2024	51.907	-0,88%	139,75	138,63	140,93	139,85
03/06/2024	115.530	-1,84%	143,70	140,565	144,08	141,09
31/05/2024	126.129	4,30%	137,74	136,50	144,23	143,74
30/05/2024	35.468	2,15%	142,60	135,1799	137,87	137,63
29/05/2024	36.084	-3,33%	142,60	134,55	139,535	135,04
28/05/2024	88.792	-2,21%	142,60	138,525	142,60	139,69
27/05/2024	40.742	0,00%	140,46	139,65	143,31	142,84
24/05/2024	40.742	2,01%	140,46	139,65	143,31	142,84
23/05/2024	46.917	-0,56%	140,57	139,00	141,44	139,24
22/05/2024	48.639	-3,11%	143,65	139,71	144,83	140,03
21/05/2024	50.263	2,81%	140,43	140,945	145,245	144,52
20/05/2024	58.636	0,93%	138,76	138,005	140,61	140,57
17/05/2024	41.390	1,35%	138,01	137,165	139,39	139,27
16/05/2024	43.576	-1,81%	140,26	137,173	141,36	137,42
15/05/2024	65.686	1,14%	139,03	138,14	140,47	139,95
14/05/2024	42.933	1,60%	137,84	136,81	138,37	138,37
13/05/2024	50.255	0,15%	137,60	135,86	138,98	136,19
10/05/2024	66.385	0,35%	135,52	134,435	136,65	135,99
09/05/2024	55.318	0,94%	134,08	132,3104	137,00	135,52
08/05/2024	47.353	-0,45%	134,03	133,60	135,6785	134,26
07/05/2024	73.736	1,90%	133,00	133,00	135,86	134,86
06/05/2024	70.926	-2,38%	134,55	130,80	136,58	132,34
03/05/2024	90.240	-0,13%	136,00	132,145	136,144	135,56
02/05/2024	83.986	3,37%	130,86	132,7256	136,00	135,49
01/05/2024	47.847	-0,28%	130,86	130,86	133,55	131,07
30/04/2024	149.893	-3,45%	135,60	130,65	135,68	131,44
29/04/2024	156.415	0,97%	139,64	134,69	138,00	136,13
26/04/2024	69.668	0,50%	139,64	132,405	136,25	134,82
25/04/2024	155.191	-3,98%	139,64	126,57	137,85	134,15
24/04/2024	60.212	-0,79%	139,64	138,86	142,175	139,71
23/04/2024	43.657	0,99%	139,64	139,145	142,01	140,82
22/04/2024	64.285	2,88%	133,26	135,7925	140,44	139,44
19/04/2024	41.980	1,26%	133,26	133,36	136,52	135,54
18/04/2024	34.069	-0,67%	134,76	133,43	136,88	133,85
17/04/2024	29.956	-1,86%	137,31	134,67	138,37	134,75
16/04/2024	61.754	0,00%	137,31	135,745	138,09	137,31
15/04/2024	62.222	-1,22%	139,00	136,50	140,34	137,31
12/04/2024	37.435	0,73%	138,95	137,60	139,295	139,01
11/04/2024	24.075	1,11%	138,95	136,48	138,50	138,01
10/04/2024	53.008	-3,90%	138,95	133,515	139,92	136,49
09/04/2024	22.831	-0,20%	143,32	141,40	143,63	142,03
08/04/2024	28.330	-0,04%	143,32	141,09	144,11	142,32
05/04/2024	44.916	1,46%	140,42	139,24	142,795	142,37
04/04/2024	57.393	0,37%	140,42	137,615	143,89	140,32
03/04/2024	24.833	1,12%	140,24	137,12	140,8954	139,81
02/04/2024	63.802	-1,71%	140,24	137,12	140,16	138,26
01/04/2024	44.587	-1,51%	143,75	139,22	143,42	140,67
28/03/2024	69.351	0,98%	141,63	140,97	144,03	142,82
27/03/2024	58.943	1,14%	137,35	140,59	142,10	141,44
26/03/2024	49.272	2,64%	137,35	137,30	140,965	139,84
25/03/2024	25.865	-0,77%	137,25	135,70	138,27	136,25
22/03/2024	37.085	0,07%	137,56	137,00	138,15	137,31
21/03/2024	64.656	0,40%	137,67	136,86	138,585	137,21
20/03/2024	49.598	1,23%	134,62	133,35	137,38	136,67
19/03/2024	45.956	2,22%	132,08	131,75	135,28	135,01
18/03/2024	28.509	1,06%	130,70	131,11	132,77	132,08
15/03/2024	117.701	-0,37%	129,23	130,34	132,28	130,70
14/03/2024	84.818	1,15%	129,23	128,51	131,89	131,19
13/03/2024	32.182	-1,24%	130,98	129,44	131,33	129,70
12/03/2024	29.783	1,52%	129,36	129,00	131,58	131,33
11/03/2024	53.484	-2,39%	132,35	129,155	132,35	129,36
08/03/2024	105.039	0,20%	132,79	132,10	134,90	132,52
07/03/2024	59.648	-0,15%	132,99	132,09	133,57	132,26
06/03/2024	35.473	0,06%	132,99	132,08	133,29	132,46
05/03/2024	49.461	-2,11%	134,91	131,85	135,07	132,38
04/03/2024	41.573	2,12%	132,52	133,355	135,795	135,23
01/03/2024	36.908	0,95%	131,35	130,535	132,74	132,42
29/02/2024	98.305	0,71%	131,39	130,19	132,48	131,18