OSI Systems Inc (OSIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	71.695	0,87%	117,07	115,52	118,60	117,77
19-05-2023	78.329	-0,47%	118,29	116,39	118,93	116,76
18-05-2023	74.388	-0,42%	117,43	116,42	118,5899	117,31
17-05-2023	61.125	0,23%	117,87	117,01	118,17	117,81
16-05-2023	60.289	-1,23%	118,80	117,37	119,14	117,54
15-05-2023	65.672	-0,09%	119,29	118,19	119,34	119,00
12-05-2023	64.365	-0,30%	119,20	118,07	120,19	119,11
11-05-2023	54.155	-1,09%	120,11	118,6149	120,27	119,47
10-05-2023	72.871	2,17%	119,06	118,50	121,04	120,78
09-05-2023	64.898	-0,04%	117,81	117,285	119,93	118,22
08-05-2023	92.033	0,33%	117,37	116,87	118,50	118,27
05-05-2023	77.263	0,76%	117,60	117,445	119,535	117,88
04-05-2023	78.307	-1,22%	117,56	115,50	118,38	116,99
03-05-2023	82.719	0,82%	117,26	117,26	120,00	118,44
02-05-2023	90.509	-0,45%	118,01	115,9576	118,30	117,48
01-05-2023	189.601	4,47%	112,26	109,75	118,89	118,01
28-04-2023	184.478	4,81%	111,12	109,98	115,45	112,96
27-04-2023	96.462	5,18%	102,66	102,66	108,52	107,78
26-04-2023	96.456	0,36%	101,62	99,70	103,01	102,47
25-04-2023	70.567	-0,40%	101,95	101,18	102,885	102,10
24-04-2023	68.210	2,57%	99,99	99,91	102,51	102,51
21-04-2023	42.606	-0,25%	100,25	99,11	100,25	99,94
20-04-2023	62.592	-0,79%	100,62	99,78	100,72	100,19
19-04-2023	37.676	0,00%	100,93	100,555	101,43	100,99
18-04-2023	35.926	-0,32%	101,47	99,96	102,00	100,99
17-04-2023	53.718	-0,63%	101,94	100,95	102,59	101,31
14-04-2023	55.005	-1,37%	103,03	100,90	103,86	101,95
13-04-2023	29.707	0,55%	102,79	102,35	103,37	103,37
12-04-2023	27.091	0,32%	102,95	102,66	103,59	102,81
11-04-2023	55.572	-0,20%	102,67	102,41	104,00	102,48
10-04-2023	77.128	1,24%	101,35	101,33	103,10	102,69
06-04-2023	33.508	0,16%	101,11	100,87	102,09	101,43
05-04-2023	45.568	-0,57%	101,26	100,36	101,845	101,27
04-04-2023	93.315	-3,51%	105,15	101,56	105,15	101,85
03-04-2023	141.236	3,12%	102,09	101,40	105,63	105,55
31-03-2023	101.983	1,52%	101,18	100,72	102,52	102,36
30-03-2023	41.156	-0,25%	101,33	100,70	101,84	100,83
29-03-2023	70.537	0,28%	101,33	100,55	101,88	101,08
28-03-2023	42.350	1,27%	99,75	99,75	100,93	100,80
27-03-2023	44.475	0,39%	99,98	99,08	101,125	99,54
24-03-2023	50.978	0,66%	98,00	98,00	99,305	99,15
23-03-2023	74.228	0,49%	98,05	98,00	99,40	98,50
22-03-2023	75.664	-0,74%	99,27	98,02	99,966	98,02
21-03-2023	84.212	0,53%	98,78	97,74	99,74	98,75
20-03-2023	188.676	7,78%	92,17	92,17	102,89	98,23
17-03-2023	197.298	-1,53%	92,43	90,665	92,74	91,14
16-03-2023	74.691	1,21%	90,44	90,44	94,99	92,56
15-03-2023	96.921	-2,27%	92,12	89,72	92,12	91,45
14-03-2023	68.868	2,12%	93,57	92,25	93,71	93,57
13-03-2023	77.543	0,24%	90,55	90,53	92,31	91,63
10-03-2023	72.647	-3,74%	94,77	91,16	94,77	91,41
09-03-2023	58.972	0,34%	94,91	94,5075	95,70	94,96
08-03-2023	69.828	2,10%	93,02	92,65	95,39	94,64
07-03-2023	68.622	0,25%	92,52	91,05	92,86	92,69
06-03-2023	67.814	-3,33%	95,61	92,265	94,80	92,46
03-03-2023	42.529	0,68%	94,94	94,55	96,14	95,64
02-03-2023	55.481	2,22%	92,27	92,25	94,99	94,99
01-03-2023	50.546	0,41%	92,61	92,58	93,88	92,93
28-02-2023	127.011	-1,25%	93,56	92,37	94,58	92,55
27-02-2023	63.064	-0,31%	94,44	93,46	94,96	93,72
24-02-2023	54.372	0,06%	93,02	93,18	94,425	94,01
23-02-2023	50.887	0,42%	93,75	92,87	94,59	93,95
22-02-2023	77.158	0,14%	93,48	92,04	93,71	93,56
21-02-2023	66.721	-2,69%	95,15	93,17	96,88	93,43
20-02-2023	56.930	1,51%	94,79	94,665	96,01	96,01
17-02-2023	56.930	1,51%	94,79	94,665	96,01	96,01
16-02-2023	58.831	0,09%	93,70	92,94	95,41	94,58
15-02-2023	51.059	0,89%	93,00	91,51	94,81	94,50
14-02-2023	47.349	-1,38%	94,19	93,38	95,20	93,67
13-02-2023	40.606	0,95%	93,96	93,96	96,97	94,98
10-02-2023	39.483	1,72%	92,02	92,02	94,46	94,09
09-02-2023	54.441	-0,40%	93,52	92,44	94,12	92,50
08-02-2023	83.176	-1,90%	94,01	92,465	95,505	92,87
07-02-2023	60.774	0,03%	94,75	93,65	95,37	94,67
06-02-2023	58.211	-2,13%	95,78	94,29	96,24	94,64
03-02-2023	67.199	0,70%	95,43	95,43	97,73	96,6981
02-02-2023	75.891	1,45%	94,65	94,30	97,2114	96,03
01-02-2023	66.605	-0,05%	94,00	93,225	95,7439	94,66
31-01-2023	128.754	1,95%	93,59	92,49	97,44	94,71
30-01-2023	63.854	-1,42%	93,23	92,59	93,99	92,90
27-01-2023	36.574	-1,52%	96,25	92,46	96,25	94,24
26-01-2023	66.437	7,13%	90,20	89,617	96,42	95,69
25-01-2023	36.316	0,05%	88,95	87,65	89,65	89,32
24-01-2023	29.395	0,80%	88,51	88,41	89,73	89,28
23-01-2023	29.689	-1,18%	89,90	88,12	90,00	88,57
20-01-2023	67.348	-0,54%	90,82	89,45	91,425	89,63
19-01-2023	38.759	1,49%	88,17	88,15	90,42	90,12
18-01-2023	34.043	-0,06%	89,09	88,07	90,09	88,80
17-01-2023	30.387	1,02%	87,90	87,90	89,805	88,85
16-01-2023	42.003	2,03%	85,69	85,56	87,98	87,95
13-01-2023	42.003	2,03%	85,69	85,56	87,98	87,95
12-01-2023	28.841	2,29%	84,42	84,23	86,22	86,20
11-01-2023	33.411	1,67%	83,56	82,595	84,27	84,27
10-01-2023	101.925	2,17%	81,41	81,07	83,23	82,89
09-01-2023	40.367	0,46%	81,23	80,96	82,00	81,13
06-01-2023	29.947	2,24%	79,82	78,96	80,90	80,76
05-01-2023	29.140	-0,67%	79,52	78,35	79,851	78,99
04-01-2023	36.362	-0,76%	80,55	79,28	80,85	79,52
03-01-2023	79.932	0,77%	80,12	79,47	80,50	80,13
02-01-2023	33.811	-0,93%	79,58	79,1704	79,94	79,52