OSI Systems Inc (OSIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	33.811	-0,93%	79,58	79,1704	79,94	79,52
29/12/2022	32.631	2,98%	78,69	78,69	80,27	80,27
28/12/2022	30.023	-2,39%	80,09	77,77	80,12	77,95
27/12/2022	21.672	0,28%	79,96	79,70	80,5386	79,86
23/12/2022	2.321	0,09%	79,40	78,98	79,445	79,48
22/12/2022	31.834	-2,04%	80,90	78,02	80,56	79,41
21/12/2022	38.796	1,41%	80,50	80,42	81,466	81,06
20/12/2022	39.622	0,93%	79,55	78,06	79,94	79,93
19/12/2022	49.655	-0,50%	79,68	78,495	80,30	79,19
16/12/2022	171.037	-0,98%	79,94	78,50	80,09	79,59
15/12/2022	52.494	-3,75%	82,46	79,93	83,08	80,38
14/12/2022	47.569	-1,51%	84,99	83,32	85,41	83,51
13/12/2022	64.034	0,05%	86,33	84,73	87,37	84,79
12/12/2022	54.535	-0,22%	84,97	84,01	85,30	84,75
09/12/2022	104.485	0,08%	84,65	84,53	85,39	84,94
08/12/2022	40.227	1,14%	84,20	83,43	85,01	84,87
07/12/2022	39.791	-2,24%	85,45	83,91	86,47	83,91
06/12/2022	140.546	-2,36%	88,07	85,49	87,54	85,83
05/12/2022	134.061	-2,56%	89,55	87,40	90,12	87,90
02/12/2022	128.972	-0,34%	89,55	89,06	90,37	90,21
01/12/2022	272.418	2,32%	89,18	89,22	90,71	90,52
30/11/2022	88.896	0,72%	87,43	85,90	88,65	88,48
29/11/2022	54.910	-0,95%	89,28	87,205	89,21	87,85
28/11/2022	105.332	-0,81%	89,28	88,19	89,40	88,64
25/11/2022	38.188	0,46%	89,28	88,70	90,00	89,36
24/11/2022	55.194	0,32%	88,99	88,61	89,66	88,95
23/11/2022	55.194	0,32%	88,99	88,61	89,66	88,95
22/11/2022	130.084	0,28%	89,27	88,21	89,52	88,67
21/11/2022	99.437	0,33%	89,27	87,71	88,7113	88,42
18/11/2022	82.333	-0,05%	89,27	87,84	88,85	88,13
17/11/2022	78.559	0,44%	87,02	86,61	88,21	88,17
16/11/2022	96.059	-0,42%	88,09	87,14	88,11	87,78
15/11/2022	126.310	1,81%	88,09	86,6203	88,34	88,16
14/11/2022	41.752	-2,54%	88,09	85,85	88,62	85,82
11/11/2022	27.845	0,74%	85,53	87,63	89,44	88,11
10/11/2022	33.428	3,42%	85,53	86,10	88,18	87,46
09/11/2022	52.932	-0,87%	85,53	83,61	87,285	84,49
08/11/2022	48.573	0,29%	85,53	84,7401	88,12	85,23
07/11/2022	64.379	0,07%	84,77	84,06	85,52	85,12
04/11/2022	47.831	1,82%	83,25	83,92	85,38	85,15
03/11/2022	70.002	-0,05%	83,25	82,51	83,81	83,63
02/11/2022	77.752	0,51%	83,25	82,69	85,00	83,67
01/11/2022	81.318	1,30%	82,655	81,39	83,37	83,25
31/10/2022	63.378	0,42%	81,19	81,46	82,585	82,18
28/10/2022	50.424	2,04%	80,32	79,99	83,45	82,05
27/10/2022	53.161	2,54%	75,88	79,485	81,92	80,41
26/10/2022	31.965	1,19%	75,88	77,24	79,339	78,42
25/10/2022	29.327	2,62%	75,88	76,82	77,86	77,50
24/10/2022	34.793	1,52%	75,00	74,86	75,755	75,52
21/10/2022	30.749	3,82%	71,52	72,10	74,66	74,425
20/10/2022	25.719	0,04%	71,52	70,86	72,32	71,76
19/10/2022	27.531	-1,46%	72,20	70,62	72,05	71,73
18/10/2022	29.453	0,94%	72,84	72,59	73,68	72,79
17/10/2022	43.957	1,81%	71,49	71,98	73,03	72,11
14/10/2022	25.640	-1,84%	72,68	70,62	73,02	70,83
13/10/2022	40.445	1,48%	71,35	69,47	72,935	72,16
12/10/2022	30.831	-0,75%	71,35	70,69	72,21	71,11
11/10/2022	42.535	0,49%	71,41	70,59	72,225	71,65
10/10/2022	32.933	-0,63%	72,09	70,79	72,31	71,30
07/10/2022	36.303	-3,29%	73,43	71,275	73,613	71,75
06/10/2022	29.073	-0,90%	78,135	74,0306	78,135	74,115
05/10/2022	26.315	-0,91%	74,68	74,37	75,67	74,79
04/10/2022	45.969	2,36%	74,79	74,09	76,9942	75,48
03/10/2022	44.374	2,33%	73,40	72,27	74,205	73,74
30/09/2022	42.373	-2,30%	73,03	72,02	74,55	72,061
29/09/2022	33.488	-0,23%	73,03	72,02	73,73	73,76
28/09/2022	34.445	1,18%	73,65	72,82	74,27	73,93
27/09/2022	48.711	-0,98%	75,43	72,64	74,67	73,07
26/09/2022	34.691	-0,94%	75,43	73,46	75,025	73,79
23/09/2022	45.801	-2,26%	75,43	73,37	75,195	74,49
22/09/2022	39.556	-2,82%	78,16	76,21	78,16	76,21
21/09/2022	51.036	-0,84%	79,30	78,37	80,08	78,42
20/09/2022	56.892	-1,26%	80,05	77,76	79,975	79,08
19/09/2022	97.778	3,29%	79,20	78,25	80,67	80,09
16/09/2022	63.490	-5,59%	81,32	76,06	81,815	77,54
15/09/2022	91.433	0,87%	81,01	81,375	82,26	82,13
14/09/2022	67.150	0,44%	81,52	80,92	82,01	81,42
13/09/2022	111.053	-0,89%	80,54	80,50	81,33	81,06
12/09/2022	125.632	3,18%	78,58	80,11	83,37	81,79
09/09/2022	107.053	2,60%	78,58	77,84	79,68	79,27
08/09/2022	83.802	-2,17%	78,58	75,70	78,42	77,26
07/09/2022	69.489	-0,85%	79,96	78,52	80,00	78,97
06/09/2022	90.889	-1,30%	83,23	78,37	80,50	79,65
05/09/2022	60.256	-1,30%	83,23	80,75	83,62	81,21
02/09/2022	60.256	-1,30%	83,23	80,75	83,62	81,21
01/09/2022	79.357	-1,25%	82,61	81,80	82,86	82,28
31/08/2022	54.649	-0,16%	83,32	82,24	83,98	83,32
30/08/2022	71.119	-1,89%	85,07	83,06	85,07	83,45
29/08/2022	65.877	-2,29%	86,77	84,36	87,15	85,06
26/08/2022	60.431	-2,98%	90,11	86,96	90,11	87,05
25/08/2022	50.307	1,39%	89,04	89,20	91,3719	89,72
24/08/2022	74.145	-0,76%	89,16	87,81	89,16	88,46
23/08/2022	87.770	-3,33%	91,88	88,95	92,3872	89,14
22/08/2022	70.900	-2,73%	101,01	91,97	94,41	92,21
19/08/2022	136.841	-7,20%	101,01	94,06	98,86	94,80
18/08/2022	77.920	-11,92%	101,01	100,09	103,17	88,95
17/08/2022	61.942	0,08%	100,13	99,575	101,80	100,99
16/08/2022	22.076	1,07%	99,50	99,84	101,30	100,89
15/08/2022	21.710	0,17%	99,28	97,30	100,04	99,82
12/08/2022	37.005	0,99%	98,89	98,44	100,00	99,65