OSI Systems Inc (OSIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	65.497	2,89%	117,07	117,63	122,635	121,45
06/10/2023	66.194	1,19%	116,09	117,63	118,91	118,04
05/10/2023	63.942	-1,32%	117,38	116,43	118,67	116,65
04/10/2023	70.420	1,00%	117,38	116,01	118,6465	118,21
03/10/2023	49.042	-1,77%	120,01	117,00	119,53	117,04
02/10/2023	68.676	0,94%	118,18	117,03	119,53	119,15
29/09/2023	55.300	-2,68%	117,02	117,25	120,06	118,04
28/09/2023	108.905	3,53%	117,02	117,02	122,55	121,29
27/09/2023	118.792	3,67%	113,55	112,96	118,18	117,16
26/09/2023	59.574	-0,68%	113,06	113,55	114,02	113,01
25/09/2023	34.561	0,23%	113,06	112,1852	114,352	113,78
22/09/2023	41.975	-0,61%	116,13	113,345	114,55	113,52
21/09/2023	38.784	-1,51%	116,13	114,16	119,55	114,22
20/09/2023	37.993	-1,37%	117,55	115,89	119,55	115,97
19/09/2023	54.448	0,45%	118,09	115,20	117,77	117,58
18/09/2023	53.107	-1,11%	118,09	116,905	119,20	117,05
15/09/2023	291.481	-2,20%	121,57	117,36	121,44	118,36
14/09/2023	58.582	0,93%	121,57	120,42	121,95	121,02
13/09/2023	72.542	-1,47%	121,57	118,51	122,57	119,91
12/09/2023	67.441	-0,45%	122,16	121,01	123,06	121,70
11/09/2023	44.833	-2,11%	124,61	121,49	124,67	122,25
08/09/2023	40.502	0,08%	124,61	123,825	125,35	124,89
07/09/2023	79.586	-2,44%	129,20	123,23	127,43	124,79
06/09/2023	69.969	-0,79%	129,20	127,76	133,1999	127,91
05/09/2023	92.911	-3,68%	133,21	127,72	133,21	128,93
04/09/2023	60.540	-1,83%	136,78	133,56	136,935	133,85
01/09/2023	60.540	-1,83%	136,78	133,56	136,935	133,85
31/08/2023	107.998	0,96%	135,50	135,37	137,435	136,35
30/08/2023	94.857	-0,10%	135,29	134,73	137,48	135,05
29/08/2023	115.677	0,90%	133,71	133,35	136,00	135,18
28/08/2023	78.192	-0,05%	138,86	133,43	136,17	133,97
25/08/2023	99.460	-1,95%	138,86	132,89	139,04	134,03
24/08/2023	219.151	13,75%	133,80	132,305	139,90	136,69
23/08/2023	71.616	1,30%	118,99	119,30	121,41	120,17
22/08/2023	57.845	0,76%	118,27	117,86	119,02	118,63
21/08/2023	62.256	1,01%	115,10	117,04	118,48	117,73
18/08/2023	62.752	0,76%	115,10	115,40	116,55	116,55
17/08/2023	43.651	-0,47%	118,48	114,97	116,58	115,67
16/08/2023	42.778	-2,06%	118,48	116,03	118,90	116,22
15/08/2023	62.315	1,51%	117,29	115,88	119,27	118,66
14/08/2023	47.494	0,54%	117,11	115,90	117,32	116,90
11/08/2023	19.732	0,24%	117,11	116,06	116,6175	116,27
10/08/2023	51.201	-0,91%	117,11	115,94	118,69	115,99
09/08/2023	81.897	-3,25%	120,71	116,97	120,04	117,05
08/08/2023	29.369	-0,62%	120,71	119,34	121,05	120,98
07/08/2023	43.576	2,67%	118,66	119,67	121,85	121,73
04/08/2023	21.691	-0,30%	118,57	118,13	119,49	118,56
03/08/2023	29.136	-0,16%	118,57	117,82	119,205	118,92
02/08/2023	29.066	-1,11%	119,52	118,6501	120,32	119,11
01/08/2023	36.730	1,02%	118,62	116,5609	120,40	120,45
31/07/2023	46.896	1,36%	118,28	116,5609	119,48	119,23
28/07/2023	32.511	-0,32%	118,28	117,16	118,89	117,63
27/07/2023	51.691	-1,48%	120,27	116,20	120,37	118,01
26/07/2023	44.699	-0,18%	119,48	118,54	120,54	119,78
25/07/2023	31.111	-0,13%	121,69	119,82	120,92	119,99
24/07/2023	75.022	-1,12%	121,69	120,14	121,81	120,15
21/07/2023	62.250	0,01%	122,31	121,04	122,89	121,51
20/07/2023	53.457	0,66%	120,70	120,48	122,21	121,50
19/07/2023	79.429	-1,53%	118,25	119,385	122,69	120,70
18/07/2023	40.389	1,08%	118,25	120,375	122,69	122,57
17/07/2023	46.230	1,31%	118,25	120,03	122,47	121,26
14/07/2023	46.304	0,71%	118,25	117,71	119,76	119,69
13/07/2023	51.240	0,99%	117,87	117,52	119,50	118,85
12/07/2023	64.396	1,98%	116,52	116,10	118,13	117,69
11/07/2023	37.787	0,25%	115,47	115,20	115,74	115,40
10/07/2023	45.102	1,54%	113,29	114,44	115,34	115,11
07/07/2023	59.330	-0,25%	115,21	113,22	114,45	113,37
06/07/2023	57.422	-1,62%	115,21	113,22	115,34	113,65
05/07/2023	116.556	-2,14%	117,16	114,475	116,90	115,52
04/07/2023	59.648	0,18%	117,35	117,05	119,24	118,04
03/07/2023	59.648	0,18%	117,35	117,05	119,24	118,04
30/06/2023	88.900	-0,36%	119,28	117,77	120,51	117,83
29/06/2023	103.586	0,55%	117,23	117,42	118,98	118,25
28/06/2023	54.605	-0,80%	118,72	116,5475	119,07	117,60
27/06/2023	106.354	-0,13%	118,89	118,31	121,90	118,55
26/06/2023	78.693	1,51%	117,42	116,75	119,83	118,70
23/06/2023	325.288	-2,32%	118,37	116,54	119,85	116,94
22/06/2023	101.434	-2,36%	122,80	118,58	122,80	119,72
21/06/2023	77.569	0,19%	122,03	121,64	124,30	122,61
20/06/2023	80.388	0,04%	122,28	120,97	122,93	122,38
19/06/2023	230.852	-0,26%	123,72	121,365	123,965	122,33
16/06/2023	230.852	-0,26%	123,72	121,365	123,965	122,33
15/06/2023	79.181	-1,03%	123,95	121,96	124,505	122,65
14/06/2023	102.291	-1,05%	125,50	123,53	126,3975	123,92
13/06/2023	152.340	0,11%	126,05	124,895	126,90	125,24
12/06/2023	69.028	-0,91%	126,05	124,895	127,07	125,10
09/06/2023	80.474	0,48%	125,19	122,08	126,61	126,25
08/06/2023	61.468	-0,23%	125,76	121,5516	126,62	125,65
07/06/2023	127.061	2,15%	123,33	123,22	126,02	125,94
06/06/2023	88.547	2,00%	120,58	120,58	123,60	123,29
05/06/2023	82.101	-0,51%	120,49	117,25	121,21	120,87
02/06/2023	80.443	0,96%	121,13	120,675	122,62	121,49
01/06/2023	77.959	1,12%	119,11	118,7136	121,04	120,34
31/05/2023	44.875	-0,72%	120,18	118,73	121,02	119,01
30/05/2023	44.875	-0,72%	120,18	118,73	121,02	119,42
29/05/2023	60.560	-0,04%	120,33	120,27	121,38	120,28
26/05/2023	60.560	-0,04%	120,33	120,27	121,38	120,28
25/05/2023	71.166	2,34%	117,99	117,99	120,45	120,33
24/05/2023	74.572	1,46%	115,64	114,66	117,80	117,58
23/05/2023	90.132	-1,60%	117,20	115,59	118,155	115,89