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 > >>
12/09/2025	43.063	-2,02%	238,47	233,6185	239,24	234,80
11/09/2025	59.940	1,58%	235,70	234,75	240,705	239,55
10/09/2025	103.585	2,80%	229,60	227,785	239,06	235,70
09/09/2025	58.550	0,26%	230,25	227,08	230,83	229,65
08/09/2025	128.161	-1,90%	233,75	226,00	235,49	229,11
05/09/2025	82.140	-0,92%	237,00	231,40	238,155	233,55
04/09/2025	80.530	1,22%	232,88	232,08	237,345	235,71
03/09/2025	133.118	0,10%	232,50	228,91	233,70	232,88
02/09/2025	85.073	1,14%	227,40	225,029	233,30	232,66
29/08/2025	89.067	0,41%	228,97	226,93	231,35	230,05
28/08/2025	103.769	-0,71%	229,68	225,775	232,38	229,12
27/08/2025	153.718	-0,17%	230,78	229,24	234,28	230,38
26/08/2025	99.121	2,46%	224,70	224,638	232,105	230,78
25/08/2025	92.409	-1,58%	228,99	224,16	229,312	225,19
22/08/2025	151.967	4,85%	221,65	218,77	230,34	228,70
21/08/2025	533.457	-2,46%	220,00	204,00	225,87	217,89
20/08/2025	342.369	-1,59%	226,90	219,88	229,00	223,39
19/08/2025	73.913	-1,93%	235,84	225,6415	235,84	226,91
18/08/2025	154.561	-1,30%	234,07	230,19	236,58	231,22
15/08/2025	100.283	0,33%	233,61	232,37	234,85	234,27
14/08/2025	99.423	-1,09%	232,27	230,965	236,54	233,49
13/08/2025	109.427	1,23%	237,84	232,68	239,13	236,05
12/08/2025	94.624	4,00%	225,58	221,29	233,625	233,18
11/08/2025	171.539	-0,61%	225,94	223,48	227,69	224,22
08/08/2025	92.259	0,90%	219,45	219,45	229,215	225,94
07/08/2025	89.938	1,30%	223,40	219,34	223,93	223,93
06/08/2025	77.461	0,64%	220,56	218,14	222,72	221,05
05/08/2025	108.170	-0,93%	220,82	218,00	223,095	219,64
04/08/2025	81.963	0,94%	221,12	217,5632	224,1199	221,69
01/08/2025	97.598	-0,68%	221,01	213,886	221,01	219,57
31/07/2025	85.421	-1,13%	221,77	220,05	225,29	221,01
30/07/2025	77.628	-0,76%	226,09	214,23	230,48	223,54
29/07/2025	58.036	0,51%	225,17	220,37	228,8867	225,22
28/07/2025	101.026	-0,89%	225,00	220,37	227,88	224,07
25/07/2025	68.642	0,92%	224,44	219,55	229,6999	226,08
24/07/2025	82.132	-1,16%	218,90	217,50	227,53	224,03
23/07/2025	112.641	4,42%	215,10	210,02	227,53	226,66
22/07/2025	106.038	0,55%	212,66	210,02	221,01	217,07
21/07/2025	106.620	2,14%	211,37	211,37	221,0599	215,89
18/07/2025	94.221	-1,14%	212,00	205,8701	216,25	211,375
17/07/2025	112.538	0,81%	209,98	205,8701	216,39	213,82
16/07/2025	106.828	1,92%	213,63	206,93	214,245	212,11
15/07/2025	122.907	-1,97%	211,29	206,93	215,343	208,12
14/07/2025	201.219	-0,21%	212,30	209,54	214,805	212,30
11/07/2025	206.818	-7,49%	236,92	212,39	240,445	212,75
10/07/2025	282.025	-2,40%	234,56	226,62	240,445	229,98
09/07/2025	158.708	0,77%	231,41	227,09	236,76	235,64
08/07/2025	147.052	1,31%	231,38	229,10	235,00	233,83
07/07/2025	124.830	-0,73%	232,04	227,87	233,945	230,81
04/07/2025	49.811	1,69%	229,75	224,50	233,9391	232,51
03/07/2025	49.807	-6,23%	226,49	214,40	233,50	232,51
02/07/2025	139.152	0,84%	223,41	223,27	230,519	228,64
01/07/2025	141.660	0,84%	226,32	222,2101	230,7014	226,74
30/06/2025	116.448	0,36%	225,01	222,00	226,48	224,86
27/06/2025	81.847	-0,34%	216,39	214,27	226,475	224,05
26/06/2025	141.920	4,65%	215,00	212,805	224,76	224,51
25/06/2025	155.369	0,14%	217,07	212,05	219,70	214,535
24/06/2025	184.897	-0,68%	214,95	210,24	218,065	214,23
23/06/2025	204.496	0,34%	215,01	210,24	216,89	215,69
20/06/2025	317.277	-1,56%	218,36	212,17	221,35	214,95
19/06/2025	257.582	-2,85%	224,12	217,3447	229,17	218,36
18/06/2025	257.408	-2,85%	233,10	217,3447	233,6121	218,36
17/06/2025	160.158	-4,28%	230,00	223,955	234,83	224,77
16/06/2025	157.996	2,31%	229,54	228,14	234,83	234,83
13/06/2025	184.448	-2,98%	236,24	228,48	240,11	229,54
12/06/2025	111.989	-1,03%	232,00	230,315	241,64	236,58
11/06/2025	321.497	3,22%	227,86	227,67	241,64	239,05
10/06/2025	118.173	1,68%	228,74	226,10	239,169	231,60
09/06/2025	75.701	0,58%	228,74	226,12	229,135	227,78
06/06/2025	83.713	1,61%	223,06	221,15	227,525	226,47
05/06/2025	140.755	-0,33%	222,74	194,19	225,64	222,89
04/06/2025	155.991	1,11%	218,68	215,50	225,6789	223,63
03/06/2025	114.161	1,70%	219,11	215,10	221,99	221,17
02/06/2025	186.476	-0,74%	217,61	214,67	222,06	217,48
30/05/2025	96.375	-0,46%	217,30	214,30	220,91	219,11
29/05/2025	177.462	1,94%	227,73	210,11	227,985	220,19
28/05/2025	233.124	-5,15%	231,10	210,11	234,5899	216,00
27/05/2025	101.976	0,13%	227,44	227,01	234,5899	227,73
23/05/2025	85.022	-0,54%	226,34	218,3444	231,38	227,44
22/05/2025	106.459	0,76%	228,90	224,33	231,38	228,68
21/05/2025	113.254	-1,38%	229,33	224,33	231,00	226,95
20/05/2025	61.955	0,21%	228,13	227,765	231,00	230,13
19/05/2025	68.557	-1,01%	229,00	227,255	230,252	229,65
16/05/2025	137.513	1,76%	226,06	224,42	232,07	232,00
15/05/2025	122.291	0,78%	230,41	224,42	235,00	227,98
14/05/2025	147.746	-1,75%	227,24	226,21	233,58	226,22
13/05/2025	169.238	1,44%	230,16	225,9959	233,80	230,25
12/05/2025	133.401	1,55%	231,99	225,9959	234,1786	226,99
09/05/2025	106.427	0,61%	224,89	219,025	226,005	223,53
08/05/2025	166.988	0,35%	222,90	218,1833	226,005	222,17
07/05/2025	158.604	0,35%	216,77	215,34	225,09	221,39
06/05/2025	238.339	0,02%	223,63	215,34	225,09	220,61
05/05/2025	151.736	-1,91%	222,85	220,16	225,38	220,56
02/05/2025	340.724	0,24%	225,21	210,30	231,00	224,86
01/05/2025	516.526	9,57%	199,09	197,945	226,49	224,33
30/04/2025	125.887	0,80%	201,11	195,99	205,5065	204,74
29/04/2025	76.076	0,80%	201,73	198,485	204,50	203,12
28/04/2025	106.111	-0,09%	201,18	198,42	204,76	201,50
25/04/2025	73.197	-0,31%	192,87	192,87	212,42	201,68
24/04/2025	95.568	4,51%	197,43	192,785	202,71	202,31