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 > >>
01/12/2025	198.094	-0,99%	270,85	264,104	274,70	268,39
28/11/2025	130.769	-0,26%	273,46	267,99	274,77	270,85
26/11/2025	233.991	1,59%	268,91	266,91	275,405	271,56
25/11/2025	303.507	4,28%	254,04	253,31	269,15	267,32
24/11/2025	114.453	2,09%	252,00	246,38	258,25	256,34
21/11/2025	199.949	7,39%	235,13	224,61	254,16	251,10
20/11/2025	363.066	-1,62%	242,81	231,655	248,32	233,97
19/11/2025	299.080	-5,35%	252,66	236,41	259,95	237,82
18/11/2025	1.302.769	-5,96%	267,03	250,73	270,00	251,26
17/11/2025	218.241	-2,33%	269,00	257,56	269,00	267,03
14/11/2025	101.549	0,25%	270,63	267,00	277,02	273,55
13/11/2025	130.555	-3,74%	281,43	268,02	283,28	272,87
12/11/2025	139.259	-1,21%	287,33	282,20	292,34	283,48
11/11/2025	137.177	0,50%	282,97	281,85	288,32	286,96
10/11/2025	122.672	0,24%	290,03	282,00	290,03	285,53
07/11/2025	135.617	0,99%	281,53	276,70	288,11	284,86
06/11/2025	100.748	0,27%	282,50	274,605	285,00	282,27
05/11/2025	66.270	1,42%	279,50	274,055	283,47	281,63
04/11/2025	99.662	-1,40%	278,26	271,36	282,94	277,54
03/11/2025	234.379	1,00%	278,46	273,3312	282,585	281,10
31/10/2025	426.074	14,09%	247,19	246,46	282,54	278,46
30/10/2025	110.161	-2,23%	247,23	243,67	252,48	243,82
29/10/2025	100.332	-0,63%	255,95	244,45	257,01	249,37
28/10/2025	105.445	-1,21%	254,25	250,15	254,765	250,94
27/10/2025	66.162	1,15%	251,11	250,83	255,98	254,00
24/10/2025	55.569	1,45%	248,99	248,465	255,196	251,11
23/10/2025	45.112	1,79%	243,19	240,925	249,03	247,53
22/10/2025	77.064	-3,44%	251,86	242,60	252,0233	243,19
21/10/2025	95.092	-0,88%	254,10	241,2367	256,975	251,86
20/10/2025	95.152	3,94%	246,20	246,20	257,21	254,10
17/10/2025	72.350	-0,92%	245,3512	242,17	247,44	244,48
16/10/2025	99.057	-3,77%	258,35	246,59	258,9467	246,74
15/10/2025	58.071	2,58%	252,75	250,0531	257,30	256,66
14/10/2025	43.242	1,41%	244,81	243,385	252,73	250,25
13/10/2025	57.696	2,33%	242,95	240,06	249,574	247,13
10/10/2025	96.947	-3,17%	250,90	241,19	251,06	241,50
09/10/2025	111.634	0,39%	249,61	246,06	251,18	249,57
08/10/2025	79.114	-0,29%	251,22	244,82	253,87	248,61
07/10/2025	115.312	-0,71%	249,00	248,00	255,9988	249,38
06/10/2025	84.580	-0,04%	252,58	250,99	257,41	251,17
03/10/2025	92.133	1,29%	249,90	249,695	255,67	251,27
02/10/2025	99.337	0,99%	247,02	244,18	249,11	248,08
01/10/2025	92.733	-1,38%	249,11	243,585	249,11	245,66
30/09/2025	124.569	4,66%	237,00	235,9201	249,37	249,24
29/09/2025	72.915	0,74%	241,00	236,72	242,62	237,99
26/09/2025	60.756	2,08%	231,63	231,63	237,715	236,42
25/09/2025	102.870	1,74%	225,1687	224,00	232,40	231,63
24/09/2025	86.312	-3,81%	236,35	226,50	237,63	227,60
23/09/2025	126.536	-0,31%	237,52	235,02	241,39	236,79
22/09/2025	62.540	0,77%	235,79	227,51	238,35	237,52
19/09/2025	127.596	-3,05%	244,05	234,101	245,61	235,44
18/09/2025	82.946	2,23%	237,50	236,91	244,42	242,45
17/09/2025	58.614	-0,32%	237,99	235,4301	242,2199	237,49
16/09/2025	51.549	0,81%	236,07	234,605	238,50	238,10
15/09/2025	46.336	0,52%	235,22	232,39	237,32	236,24
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