OSI Systems Inc (OSIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	18.101	-1,56%	131,22	130,24	131,57	130,25
27-02-2024	56.923	1,00%	131,43	130,1948	133,3914	132,31
26-02-2024	71.870	-0,60%	131,49	129,815	132,52	131,00
23-02-2024	100.181	0,47%	130,93	130,53	132,32	131,79
22-02-2024	45.258	0,41%	130,93	129,96	130,90	131,17
21-02-2024	41.092	-1,62%	131,56	129,20	131,56	130,64
20-02-2024	55.758	-1,37%	133,00	132,30	134,725	132,79
19-02-2024	34.982	0,00%	136,79	134,36	136,79	134,63
16-02-2024	34.982	-0,07%	136,79	134,36	136,79	134,63
15-02-2024	63.759	1,62%	135,39	134,945	137,0147	136,90
14-02-2024	33.335	2,12%	135,43	132,50	135,72	134,72
13-02-2024	37.383	-4,97%	135,43	131,06	137,90	131,93
12-02-2024	54.850	1,26%	137,09	136,455	139,15	138,83
09-02-2024	68.901	2,39%	134,85	134,00	137,24	137,10
08-02-2024	42.443	2,12%	130,72	130,535	133,66	133,90
07-02-2024	48.955	1,13%	128,26	128,06	131,98	131,12
06-02-2024	45.470	1,08%	128,26	128,06	129,685	129,65
05-02-2024	87.223	-0,64%	127,82	126,59	129,05	128,26
02-02-2024	114.831	-0,91%	129,04	128,00	130,02	129,09
01-02-2024	72.828	1,75%	128,38	127,91	131,42	130,27
31-01-2024	125.540	-2,08%	130,02	127,44	131,62	128,03
30-01-2024	61.523	0,35%	129,34	129,34	133,39	130,75
29-01-2024	107.190	-1,73%	132,09	129,73	133,79	130,30
26-01-2024	151.842	-1,34%	136,00	130,80	135,45	132,59
25-01-2024	153.695	4,43%	132,22	127,87	138,19	134,39
24-01-2024	96.260	-1,21%	132,22	128,13	132,01	128,69
23-01-2024	51.150	-0,67%	132,09	130,24	132,85	130,27
22-01-2024	35.737	2,47%	129,13	129,74	131,40	131,15
19-01-2024	53.709	1,90%	122,79	126,25	129,09	127,99
18-01-2024	36.277	3,15%	122,79	121,30	125,60	125,60
17-01-2024	62.527	-0,65%	121,39	120,42	122,5955	121,77
16-01-2024	65.712	-1,44%	123,30	122,095	124,16	122,57
15-01-2024	42.993	0,86%	124,78	123,45	125,40	124,36
12-01-2024	42.993	0,86%	124,78	123,45	125,40	124,36
11-01-2024	47.964	-1,64%	124,79	122,78	125,185	123,30
10-01-2024	44.031	1,01%	123,26	123,26	125,63	125,35
09-01-2024	27.332	-0,80%	123,71	122,80	124,57	124,10
08-01-2024	49.030	1,38%	124,15	123,28	126,12	125,10
05-01-2024	74.726	-1,66%	124,34	123,36	125,23	123,40
04-01-2024	56.999	-1,20%	127,77	125,31	130,9955	125,48
03-01-2024	49.438	-1,51%	128,53	125,85	128,53	127,00
02-01-2024	55.239	-0,08%	129,00	127,525	129,43	128,95
29-12-2023	23.842	-1,06%	130,74	129,00	130,72	129,05
28-12-2023	28.927	-0,72%	131,38	129,595	132,5954	130,43
27-12-2023	35.121	0,50%	130,40	130,70	132,53	131,38
26-12-2023	43.056	1,00%	130,40	129,30	131,05	130,73
22-12-2023	34.560	2,55%	127,08	127,945	130,30	129,43
21-12-2023	55.777	-0,63%	128,24	124,92	128,085	126,21
20-12-2023	70.504	-1,92%	129,68	126,84	129,61	127,01
19-12-2023	83.412	0,50%	131,24	128,795	131,0549	129,50
18-12-2023	57.835	0,11%	131,24	127,92	129,865	128,86
15-12-2023	90.900	-1,23%	131,24	128,045	131,24	128,72
14-12-2023	91.341	2,33%	129,04	128,57	131,38	130,32
13-12-2023	53.081	2,90%	123,60	123,60	127,99	127,35
12-12-2023	36.588	0,58%	123,16	123,075	125,58	123,76
11-12-2023	44.673	0,54%	122,72	121,95	123,45	123,05
08-12-2023	40.328	-0,07%	122,25	121,45	123,66	122,39
07-12-2023	26.699	-0,66%	123,88	122,30	124,05	122,47
06-12-2023	42.364	0,24%	123,40	122,93	125,185	123,28
05-12-2023	69.562	-1,44%	124,07	122,56	125,38	122,99
04-12-2023	54.230	1,14%	123,09	123,285	124,99	124,79
01-12-2023	69.269	0,07%	123,26	123,30	125,105	123,38
30-11-2023	128.293	0,38%	123,89	121,80	123,89	123,29
29-11-2023	76.289	1,22%	122,13	121,335	123,59	122,82
28-11-2023	57.617	-0,34%	121,35	120,995	122,62	121,34
27-11-2023	55.031	1,05%	120,64	119,575	121,99	121,75
24-11-2023	22.813	2,19%	118,50	117,07	120,27	122,07
23-11-2023	24.350	0,51%	119,96	119,30	121,05	119,45
22-11-2023	24.132	0,51%	119,96	119,30	121,05	119,45
21-11-2023	48.174	-0,12%	118,51	118,50	119,84	118,85
20-11-2023	46.778	0,32%	118,59	118,245	120,1495	118,99
17-11-2023	88.098	2,77%	116,38	116,38	118,91	118,61
16-11-2023	49.819	-2,25%	117,81	115,335	118,495	115,41
15-11-2023	64.598	-0,58%	118,35	116,78	120,1299	118,06
14-11-2023	138.117	5,22%	115,52	115,52	118,76	118,75
13-11-2023	42.830	1,35%	110,38	110,38	113,64	112,86
10-11-2023	49.523	1,13%	110,31	109,7612	112,09	111,36
09-11-2023	52.614	1,56%	109,63	108,805	110,69	110,12
08-11-2023	42.180	-0,62%	109,63	108,15	109,91	108,43
07-11-2023	51.495	0,10%	109,49	108,51	109,46	109,11
06-11-2023	55.035	0,50%	108,05	107,885	109,46	109,00
03-11-2023	60.118	1,93%	106,41	107,82	110,17	108,46
02-11-2023	56.042	1,37%	104,66	103,04	107,16	106,41
01-11-2023	66.301	0,67%	104,66	103,04	105,48	104,97
31-10-2023	86.014	-0,69%	104,97	103,571	105,67	104,27
30-10-2023	86.874	-1,31%	107,93	104,34	108,83	104,99
27-10-2023	44.284	-5,34%	113,37	107,50	114,235	107,92
26-10-2023	110.298	1,37%	114,34	109,34	114,51	114,01
25-10-2023	104.606	-1,13%	115,06	111,73	114,105	112,47
24-10-2023	45.142	-0,67%	114,93	113,6264	115,35	113,76
23-10-2023	66.050	-0,34%	114,93	114,00	116,62	114,53
20-10-2023	91.555	-1,61%	116,88	114,26	116,88	114,92
19-10-2023	76.620	-2,46%	119,41	116,58	121,26	116,80
18-10-2023	46.717	0,26%	118,36	118,00	120,96	119,74
17-10-2023	62.635	1,08%	118,36	118,36	121,33	119,43
16-10-2023	31.688	0,69%	121,24	118,02	119,38	118,16
13-10-2023	63.528	-1,40%	121,24	116,38	118,78	117,35
12-10-2023	45.365	-1,77%	121,24	117,22	121,32	119,02
11-10-2023	25.924	0,27%	121,09	120,72	122,315	121,17
10-10-2023	40.117	-0,49%	121,75	120,82	122,9229	120,85