BiG | O banco que entende os seus valores.

OSI Systems Inc (OSIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05/02/2026	205.001	2,00%	253,28	249,92	261,55	258,16
04/02/2026	222.369	-1,13%	256,46	252,29	267,07	253,10
03/02/2026	156.437	1,29%	250,75	250,00	257,62	255,99
02/02/2026	284.944	1,03%	250,14	243,42	257,31	252,72
30/01/2026	413.744	-7,27%	265,00	248,45	278,0725	250,14
29/01/2026	174.217	-0,61%	271,95	266,31	281,00	269,74
28/01/2026	227.904	-2,02%	279,40	269,58	282,37	271,39
27/01/2026	99.276	0,72%	276,32	272,86	277,895	276,97
26/01/2026	204.547	-0,12%	274,99	270,00	283,565	274,99
23/01/2026	177.185	-4,34%	286,50	272,49	293,235	274,99
22/01/2026	189.957	-0,77%	290,20	281,97	293,925	287,46
21/01/2026	157.410	0,58%	288,00	284,185	294,93	289,68
20/01/2026	71.070	-1,37%	287,20	284,50	291,99	288,00
16/01/2026	111.598	0,41%	290,89	280,40	293,78	291,99
15/01/2026	102.325	1,45%	287,2432	284,96	293,22	290,80
14/01/2026	187.756	4,36%	274,68	259,28	289,455	286,65
13/01/2026	100.274	2,07%	270,27	270,26	278,1245	274,68
12/01/2026	122.096	-3,51%	278,72	268,43	278,72	269,12
09/01/2026	112.158	-0,25%	279,61	277,00	283,23	278,92
08/01/2026	96.004	1,79%	275,90	271,345	279,62	279,61
07/01/2026	224.687	-3,47%	284,52	273,21	286,63	274,69
06/01/2026	313.338	4,86%	271,38	264,8477	285,79	284,57
05/01/2026	131.280	6,18%	255,07	255,07	274,00	271,38
02/01/2026	168.161	0,20%	255,06	252,73	260,8425	255,58
31/12/2025	112.448	-3,00%	262,72	254,63	264,125	255,06
30/12/2025	219.951	-2,67%	270,20	255,06	272,83	255,06
29/12/2025	221.593	0,13%	269,00	263,55	277,03	270,16
26/12/2025	36.959	0,05%	270,00	265,08	271,6499	269,82
24/12/2025	45.776	1,04%	266,91	266,34	270,5143	269,68
23/12/2025	145.810	-3,01%	276,29	266,02	277,2175	266,91
22/12/2025	172.072	4,03%	265,3232	265,3232	277,465	275,19
19/12/2025	184.848	-0,92%	265,50	262,19	273,25	264,53
18/12/2025	198.544	1,77%	265,49	264,21	272,55	266,98
17/12/2025	122.990	0,11%	263,42	258,19	266,37	262,34
16/12/2025	130.550	0,10%	263,94	260,64	268,67	262,65
15/12/2025	82.786	1,25%	259,44	253,8112	262,93	262,38
12/12/2025	112.201	-2,41%	268,26	257,22	269,045	259,44
11/12/2025	98.382	1,26%	265,00	258,97	266,729	265,85
10/12/2025	88.544	0,80%	261,22	257,405	266,6599	262,40
09/12/2025	122.902	-0,87%	264,18	260,066	266,33	260,32
08/12/2025	123.613	-1,27%	266,50	261,445	269,44	262,61
05/12/2025	135.749	-1,85%	265,58	263,06	272,045	266,00
04/12/2025	155.629	-0,80%	273,19	270,055	275,335	271,01
03/12/2025	217.419	2,64%	266,47	263,33	275,65	273,19
02/12/2025	99.073	-0,83%	268,40	265,17	271,38	266,17