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 > >>
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
18/02/2025	115.204	2,34%	210,57	212,18	216,91	216,62
17/02/2025	37.179	0,00%	210,57	210,105	211,97	211,67
14/02/2025	63.872	0,43%	209,60	209,15	211,99	211,67
13/02/2025	93.147	0,89%	204,46	206,89	211,76	210,76
12/02/2025	86.803	0,37%	204,46	202,7145	209,09	208,91
11/02/2025	155.506	0,84%	205,55	205,195	212,00	208,15
10/02/2025	129.898	-0,31%	206,50	200,57	208,11	206,42
07/02/2025	184.656	0,50%	204,74	203,69	209,40	207,07
06/02/2025	89.249	1,01%	204,74	201,9384	206,08	206,04
05/02/2025	174.862	2,30%	193,82	198,135	205,645	203,99
04/02/2025	98.477	2,26%	193,82	194,445	199,54	199,41
03/02/2025	261.175	-0,73%	195,49	188,0301	195,08	195,00
31/01/2025	139.584	0,12%	195,49	193,41	198,91	196,44
30/01/2025	123.425	-0,38%	199,14	196,15	200,17	196,20
29/01/2025	112.728	0,25%	195,31	195,845	199,70	196,94
28/01/2025	191.949	1,47%	195,31	192,195	197,57	196,45
27/01/2025	267.919	-3,14%	196,18	191,80	199,67	193,60
24/01/2025	208.177	3,53%	183,86	191,92	200,14	199,87
23/01/2025	495.130	14,22%	183,86	180,37	197,6999	193,05
22/01/2025	157.329	-2,15%	173,00	168,185	174,755	169,01
21/01/2025	156.819	3,70%	170,41	167,93	173,16	172,73
20/01/2025	84.502	0,00%	170,41	165,19	170,60	166,56
17/01/2025	117.399	-0,86%	170,41	165,13	170,985	166,56
16/01/2025	190.859	2,94%	162,31	164,145	169,97	168,00
15/01/2025	141.832	3,17%	155,00	160,06	163,21	163,21
14/01/2025	167.285	2,35%	155,00	155,57	159,19	158,19
13/01/2025	65.058	0,79%	155,02	151,905	155,99	154,56
10/01/2025	114.501	-2,73%	155,02	151,24	156,83	153,35
09/01/2025	141.523	-3,36%	161,76	156,45	162,00	157,66
08/01/2025	139.160	-3,51%	161,76	157,13	162,00	157,91
07/01/2025	122.182	-0,38%	164,02	162,6314	166,475	163,40
06/01/2025	81.649	-1,66%	166,40	163,38	168,195	164,02
03/01/2025	69.853	0,82%	168,94	166,34	167,89	166,78
02/01/2025	92.893	-1,20%	168,48	165,11	169,89	165,42
31/12/2024	0	0,11%	168,48	166,77	168,79	167,43
30/12/2024	106.261	-2,39%	176,38	165,21	169,48	167,43
27/12/2024	85.295	-3,29%	175,06	169,40	176,42	171,35
26/12/2024	45.409	0,59%	174,63	174,3717	177,86	177,17
24/12/2024	0	0,86%	174,63	173,9969	177,00	176,13
23/12/2024	59.887	-0,25%	174,75	173,29	175,7015	174,63
20/12/2024	72.958	-0,09%	177,13	173,83	177,57	175,07
19/12/2024	129.246	-0,36%	184,84	172,27	178,39	175,17
18/12/2024	0	-4,29%	184,84	174,73	186,27	175,81
17/12/2024	82.918	-0,63%	181,09	183,60	186,4497	183,68
16/12/2024	183.466	1,68%	181,09	180,25	185,84	184,84
13/12/2024	213.306	-3,17%	187,26	179,885	189,13	181,79
12/12/2024	121.960	0,41%	186,50	184,785	189,02	187,75
11/12/2024	143.523	1,63%	185,00	183,67	188,4372	186,99
10/12/2024	138.722	0,55%	182,85	181,6267	184,425	184,00
09/12/2024	62.956	0,92%	180,55	181,54	183,63	183,00
06/12/2024	113.418	0,73%	180,55	179,2205	182,06	181,34
05/12/2024	140.754	-0,30%	180,28	177,43	182,37	180,02
04/12/2024	167.936	0,26%	180,68	178,88	183,22	180,56
03/12/2024	456.790	0,21%	180,68	179,18	182,095	180,09
02/12/2024	150.006	1,30%	175,28	175,00	180,225	179,71