BiG | O banco que entende os seus valores.

OSI Systems Inc (OSIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	108.192	2,20%	191,68	188,48	201,69	193,58
22/04/2025	80.541	0,73%	192,29	186,1589	193,8194	189,42
21/04/2025	94.091	-3,17%	193,32	186,03	193,8194	188,04
17/04/2025	197.553	2,56%	192,70	185,44	195,46	194,19
16/04/2025	129.869	-1,94%	191,94	185,44	196,13	189,35
15/04/2025	111.034	0,21%	191,94	191,85	195,935	193,10
14/04/2025	120.837	1,68%	184,18	185,23	193,65	192,70
11/04/2025	132.699	2,75%	184,18	181,57	191,31	189,51
10/04/2025	205.471	-3,52%	187,28	181,47	189,07	184,44
09/04/2025	274.477	9,47%	172,38	171,035	194,44	191,16
08/04/2025	144.999	-2,76%	184,04	170,62	187,915	174,22
07/04/2025	239.220	2,47%	169,17	164,18	182,6525	178,77
04/04/2025	244.566	-3,24%	170,66	164,075	176,20	174,46
03/04/2025	154.316	-9,06%	187,59	179,77	187,59	180,31
02/04/2025	110.998	1,83%	192,50	191,228	199,16	198,27
01/04/2025	103.132	0,19%	193,25	191,60	197,32	194,70
31/03/2025	167.017	0,53%	189,67	187,78	195,75	194,34
28/03/2025	128.555	-2,91%	197,42	191,45	198,625	193,32
27/03/2025	66.545	-0,59%	200,10	197,33	201,64	199,11
26/03/2025	123.700	-1,78%	205,20	198,7667	205,835	200,30
25/03/2025	140.531	0,30%	202,55	201,26	206,06	203,92
24/03/2025	142.064	4,92%	198,11	197,78	204,5575	203,32
21/03/2025	151.275	-1,85%	195,36	190,81	195,36	193,78
20/03/2025	259.139	-2,66%	202,72	197,43	202,85	197,43
19/03/2025	292.432	5,27%	192,86	192,605	204,82	202,83
18/03/2025	142.299	1,89%	187,94	185,45	193,12	192,67
17/03/2025	251.917	2,68%	182,96	182,96	189,37	189,17
14/03/2025	342.822	5,24%	176,39	153,40	186,31	184,235
13/03/2025	951.235	-3,50%	170,69	153,40	175,65	175,31
12/03/2025	238.626	0,65%	183,67	180,41	189,15	181,66
11/03/2025	146.157	-0,02%	181,72	179,01	185,07	180,49
10/03/2025	118.185	-1,26%	179,88	177,63	181,24	180,52
07/03/2025	211.291	-0,80%	178,00	179,11	187,415	182,70
06/03/2025	219.755	1,92%	178,00	177,51	184,33	184,17
05/03/2025	409.999	-5,72%	197,19	178,56	192,665	180,71
04/03/2025	386.523	-4,10%	197,19	191,55	199,29	191,68
03/03/2025	136.845	-3,07%	206,53	198,9064	208,68	199,88
28/02/2025	179.489	1,89%	201,27	200,01	206,72	206,21
27/02/2025	85.373	0,04%	201,24	201,3101	206,485	202,38
26/02/2025	80.589	1,20%	202,24	201,13	205,545	202,31
25/02/2025	88.033	-0,60%	202,41	198,66	203,37	199,92
24/02/2025	65.155	-0,57%	216,61	199,39	203,2218	201,125
21/02/2025	196.877	-5,64%	218,99	199,14	216,2604	202,27
20/02/2025	118.893	-2,38%	218,99	211,37	218,99	214,37
19/02/2025	148.644	1,38%	214,74	212,48	219,97	219,60