OSI Systems Inc (OSIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
96.488 |
3,11%
|
217,70
|
213,87
|
221,86
|
221,76
|
| 01/07/2026 |
99.932 |
-1,66%
|
216,681
|
214,77
|
223,07
|
214,90
|
| 30/06/2026 |
184.114 |
2,56%
|
213,24
|
213,24
|
221,00
|
218,70
|
| 29/06/2026 |
119.711 |
-2,37%
|
218,45
|
210,79
|
219,34
|
213,24
|
| 26/06/2026 |
120.685 |
-0,09%
|
216,28
|
212,875
|
219,70
|
218,29
|
| 25/06/2026 |
149.169 |
2,41%
|
216,04
|
213,03
|
220,24
|
218,93
|
| 24/06/2026 |
190.639 |
-0,77%
|
213,97
|
212,30
|
219,11
|
213,72
|
| 23/06/2026 |
77.952 |
-1,51%
|
215,46
|
213,32
|
220,585
|
215,66
|
| 18/06/2026 |
114.229 |
2,42%
|
218,40
|
216,28
|
227,2899
|
219,26
|
| 17/06/2026 |
115.523 |
-1,50%
|
230,99
|
216,595
|
231,385
|
217,51
|
| 16/06/2026 |
77.264 |
-0,64%
|
221,87
|
219,09
|
224,67
|
220,70
|
| 15/06/2026 |
101.055 |
-1,78%
|
231,00
|
220,111
|
232,04
|
221,68
|
| 12/06/2026 |
199.955 |
-2,38%
|
232,19
|
224,27
|
233,44
|
225,53
|
| 11/06/2026 |
185.454 |
6,01%
|
217,96
|
217,96
|
232,54
|
231,02
|
| 10/06/2026 |
239.310 |
1,29%
|
214,96
|
211,60
|
223,35
|
217,96
|
| 09/06/2026 |
164.293 |
2,32%
|
214,12
|
207,8651
|
218,8612
|
215,39
|
| 08/06/2026 |
212.370 |
6,45%
|
199,65
|
198,00
|
211,46
|
210,49
|
| 05/06/2026 |
116.004 |
-7,09%
|
205,0103
|
197,37
|
213,10
|
197,73
|
| 04/06/2026 |
154.536 |
-0,43%
|
215,70
|
210,11
|
216,61
|
212,61
|
| 03/06/2026 |
89.673 |
0,71%
|
213,14
|
211,44
|
215,245
|
213,48
|
| 02/06/2026 |
151.374 |
-0,62%
|
215,85
|
211,04
|
218,10
|
212,01
|
| 01/06/2026 |
175.876 |
-1,56%
|
216,75
|
212,21
|
217,39
|
213,37
|
| 29/05/2026 |
129.819 |
-1,93%
|
219,3715
|
216,62
|
223,00
|
216,75
|
| 28/05/2026 |
126.546 |
1,69%
|
217,00
|
215,03
|
222,63
|
221,16
|
| 27/05/2026 |
118.589 |
-1,58%
|
221,62
|
216,03
|
222,66
|
217,48
|
| 26/05/2026 |
140.582 |
-0,51%
|
225,65
|
216,33
|
225,65
|
220,97
|
| 22/05/2026 |
284.064 |
6,98%
|
208,00
|
208,00
|
224,82
|
222,10
|
| 21/05/2026 |
237.830 |
-1,66%
|
211,04
|
203,45
|
212,98
|
207,86
|
| 20/05/2026 |
257.365 |
1,13%
|
212,12
|
208,06
|
212,47
|
211,37
|
| 19/05/2026 |
218.621 |
0,60%
|
205,88
|
205,88
|
211,95
|
209,01
|
| 18/05/2026 |
188.877 |
1,15%
|
205,40
|
204,01
|
210,10
|
207,77
|
| 15/05/2026 |
168.886 |
-4,21%
|
215,86
|
204,94
|
215,86
|
205,40
|
| 14/05/2026 |
265.317 |
-1,20%
|
223,95
|
215,10
|
225,50
|
215,86
|
| 13/05/2026 |
238.683 |
-3,92%
|
224,91
|
213,8832
|
229,40
|
218,49
|
| 12/05/2026 |
400.386 |
-1,95%
|
228,26
|
221,45
|
234,46
|
227,41
|
| 11/05/2026 |
295.574 |
0,47%
|
230,00
|
227,01
|
237,32
|
231,92
|
| 08/05/2026 |
221.662 |
-4,45%
|
242,99
|
230,31
|
243,2253
|
230,83
|
| 07/05/2026 |
323.244 |
0,34%
|
240,00
|
233,05
|
244,77
|
241,11
|
| 06/05/2026 |
325.660 |
2,42%
|
235,00
|
225,00
|
240,574
|
240,27
|
| 05/05/2026 |
801.637 |
-17,39%
|
282,79
|
232,50
|
282,79
|
234,74
|
| 04/05/2026 |
109.791 |
0,40%
|
282,45
|
274,32
|
286,49
|
282,87
|
| 01/05/2026 |
150.281 |
-1,54%
|
287,80
|
279,43
|
289,40
|
282,50
|
| 30/04/2026 |
208.006 |
1,85%
|
281,84
|
279,01
|
287,62
|
286,92
|
| 29/04/2026 |
94.775 |
-1,81%
|
287,15
|
279,64
|
293,52
|
281,84
|
| 28/04/2026 |
148.858 |
-1,39%
|
290,94
|
281,6501
|
292,095
|
287,30
|
| 27/04/2026 |
22.847 |
-1,47%
|
292,61
|
286,045
|
295,50
|
291,34
|
| 24/04/2026 |
157.484 |
2,19%
|
285,78
|
284,00
|
295,36
|
292,61
|
| 23/04/2026 |
234.994 |
-2,11%
|
300,00
|
285,97
|
308,56
|
286,35
|
| 22/04/2026 |
143.298 |
-1,46%
|
300,39
|
290,28
|
304,215
|
292,52
|
| 21/04/2026 |
151.762 |
-3,99%
|
309,19
|
293,56
|
311,30
|
296,84
|
| 20/04/2026 |
158.248 |
-0,16%
|
308,21
|
302,28
|
310,43
|
309,19
|
| 17/04/2026 |
128.340 |
2,86%
|
301,72
|
301,72
|
311,6956
|
309,68
|
| 16/04/2026 |
72.431 |
-1,50%
|
305,88
|
299,455
|
307,918
|
301,08
|
| 15/04/2026 |
141.022 |
3,05%
|
296,51
|
296,51
|
309,73
|
305,90
|
| 14/04/2026 |
87.138 |
-0,20%
|
297,51
|
292,716
|
302,35
|
296,86
|
| 13/04/2026 |
89.213 |
1,38%
|
293,66
|
290,87
|
299,03
|
297,45
|
| 10/04/2026 |
84.628 |
-0,37%
|
296,19
|
292,48
|
298,00
|
293,39
|
| 09/04/2026 |
69.799 |
2,12%
|
284,16
|
284,16
|
295,96
|
294,48
|
| 08/04/2026 |
134.336 |
4,69%
|
287,54
|
283,60
|
293,225
|
288,47
|
| 07/04/2026 |
95.851 |
0,45%
|
271,34
|
266,84
|
275,71
|
275,55
|
| 06/04/2026 |
136.252 |
2,32%
|
271,00
|
268,49
|
275,375
|
274,33
|
| 02/04/2026 |
148.759 |
1,72%
|
263,58
|
255,12
|
274,2199
|
268,11
|
| 01/04/2026 |
208.608 |
-0,73%
|
265,51
|
262,15
|
271,88
|
263,58
|
| 31/03/2026 |
171.786 |
0,17%
|
264,71
|
261,50
|
270,55
|
265,51
|
| 30/03/2026 |
160.598 |
-2,80%
|
275,26
|
263,90
|
279,50
|
264,71
|
| 27/03/2026 |
124.323 |
-0,92%
|
269,95
|
265,89
|
278,77
|
272,33
|
| 26/03/2026 |
91.522 |
-3,44%
|
280,86
|
272,765
|
283,11
|
274,70
|
| 25/03/2026 |
101.647 |
-0,25%
|
288,78
|
279,50
|
288,78
|
284,57
|
| 24/03/2026 |
156.430 |
-1,34%
|
287,67
|
279,74
|
292,56
|
285,27
|
| 23/03/2026 |
303.126 |
5,26%
|
274,45
|
274,45
|
295,70
|
289,13
|
| 20/03/2026 |
158.914 |
-3,43%
|
282,23
|
270,225
|
285,35
|
274,45
|
| 19/03/2026 |
215.091 |
5,40%
|
269,21
|
264,81
|
289,4781
|
284,53
|
| 18/03/2026 |
131.435 |
0,37%
|
267,40
|
263,87
|
275,77
|
269,95
|
| 17/03/2026 |
195.389 |
-3,33%
|
279,65
|
262,59
|
280,17
|
269,08
|
| 16/03/2026 |
180.282 |
2,74%
|
275,50
|
272,885
|
282,20
|
278,35
|
| 13/03/2026 |
123.541 |
-1,66%
|
275,50
|
265,8501
|
281,67
|
270,92
|
| 12/03/2026 |
241.192 |
-1,42%
|
276,67
|
272,075
|
279,93
|
275,50
|
| 11/03/2026 |
109.568 |
0,17%
|
276,60
|
267,2887
|
279,97
|
279,47
|
| 10/03/2026 |
173.267 |
-1,12%
|
283,35
|
276,26
|
286,995
|
279,01
|
| 09/03/2026 |
233.778 |
5,81%
|
267,28
|
256,55
|
283,00
|
282,16
|
| 06/03/2026 |
92.687 |
-2,42%
|
270,68
|
262,10
|
272,8122
|
267,28
|
| 05/03/2026 |
171.996 |
-5,04%
|
283,61
|
269,715
|
289,145
|
274,03
|
| 04/03/2026 |
159.343 |
0,59%
|
287,47
|
281,40
|
292,2499
|
288,58
|
| 03/03/2026 |
119.338 |
0,08%
|
280,12
|
275,995
|
291,72
|
286,90
|
| 02/03/2026 |
166.343 |
0,31%
|
285,20
|
281,43
|
292,86
|
286,67
|
| 27/02/2026 |
73.162 |
-1,76%
|
287,10
|
280,40
|
289,02
|
285,20
|
| 26/02/2026 |
112.587 |
-1,81%
|
295,26
|
284,9201
|
298,43
|
289,92
|
| 25/02/2026 |
136.014 |
-0,88%
|
301,66
|
290,38
|
303,96
|
295,26
|
| 24/02/2026 |
247.650 |
1,44%
|
293,66
|
293,66
|
306,12
|
297,87
|
| 23/02/2026 |
198.003 |
0,26%
|
292,79
|
288,23
|
296,50
|
293,65
|
| 20/02/2026 |
209.837 |
2,38%
|
286,07
|
281,63
|
294,83
|
292,89
|
| 19/02/2026 |
204.135 |
4,42%
|
273,69
|
271,80
|
286,08
|
286,07
|
| 18/02/2026 |
135.351 |
3,55%
|
264,58
|
264,58
|
276,045
|
273,97
|
| 17/02/2026 |
113.260 |
-1,50%
|
269,33
|
262,19
|
269,59
|
264,58
|
| 13/02/2026 |
76.178 |
1,37%
|
264,98
|
262,4425
|
274,075
|
268,61
|
| 12/02/2026 |
90.041 |
-0,83%
|
269,00
|
261,15
|
275,59
|
264,98
|
| 11/02/2026 |
148.160 |
-2,52%
|
274,10
|
264,3345
|
279,93
|
267,20
|
| 10/02/2026 |
111.691 |
-0,24%
|
274,26
|
268,12
|
277,74
|
274,10
|
| 09/02/2026 |
131.638 |
1,29%
|
271,79
|
271,02
|
278,75
|
274,76
|
| 06/02/2026 |
141.191 |
5,07%
|
263,97
|
254,81
|
273,6527
|
271,26
|
