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 >
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
29/11/2024	132.661	1,66%	177,79	174,78	177,79	177,40
28/11/2024	248.874	3,81%	177,00	171,55	177,00	174,51
27/11/2024	232.859	2,35%	171,46	168,105	174,6345	174,51
26/11/2024	199.656	0,89%	166,02	165,835	171,20	170,50
25/11/2024	165.911	2,47%	164,92	159,97	170,49	168,99
22/11/2024	128.727	-0,25%	159,20	158,67	168,68	164,91
21/11/2024	240.186	3,86%	159,19	152,34	165,749	165,33
20/11/2024	73.974	3,51%	150,30	150,245	159,245	159,19
19/11/2024	157.815	1,03%	150,59	150,00	154,19	153,79
18/11/2024	287.616	1,01%	149,51	149,51	153,19	152,22
15/11/2024	85.556	-0,84%	149,57	149,51	153,09	150,70
14/11/2024	90.013	-0,58%	152,00	150,23	155,875	151,97
13/11/2024	147.031	-0,20%	154,40	152,03	156,2499	152,85
12/11/2024	216.492	-0,40%	152,09	151,28	156,60	153,15
11/11/2024	78.924	3,82%	143,66	143,66	156,99	153,76
08/11/2024	95.433	1,46%	148,12	146,32	151,97	151,21
07/11/2024	126.871	0,57%	143,79	142,66	149,3899	149,03
06/11/2024	186.008	8,60%	142,67	131,78	149,35	148,19
05/11/2024	63.595	%	132,15	131,34	133,89	132,65
04/11/2024	38.149	%	132,15	131,34	133,89	132,65
01/11/2024	92.559	%	136,72	131,62	135,255	132,16
31/10/2024	135.773	%	132,83	132,83	137,145	135,97
30/10/2024	179.919	%	132,83	130,18	133,58	133,56
29/10/2024	209.750	%	135,09	129,835	135,32	131,41
28/10/2024	148.300	%	135,09	129,835	135,32	131,275
25/10/2024	231.479	%	152,15	134,06	153,065	134,36
24/10/2024	279.775	%	139,74	137,24	153,065	137,65
23/10/2024	79.654	%	139,74	140,21	143,87	140,59
22/10/2024	79.362	%	143,87	140,21	143,87	140,59
21/10/2024	100.054	%	144,45	143,07	146,32	144,87
18/10/2024	136.749	%	149,20	144,675	149,81	144,85
17/10/2024	65.445	%	149,20	148,49	149,54	148,77
16/10/2024	96.018	%	149,44	148,065	150,09	149,21
15/10/2024	121.910	%	149,44	147,05	150,03	147,14
14/10/2024	60.232	%	147,91	147,91	149,45	149,44
11/10/2024	62.151	%	146,35	146,535	148,33	148,03
10/10/2024	47.350	%	146,35	145,3201	147,025	146,48
09/10/2024	73.942	%	146,89	145,525	147,215	146,89
08/10/2024	72.975	%	144,59	145,525	147,215	146,89
07/10/2024	52.541	%	144,59	142,48	145,995	145,73
04/10/2024	57.005	%	146,16	144,44	146,50	144,72
03/10/2024	54.953	%	146,95	144,44	146,50	144,72
02/10/2024	56.562	%	146,70	146,54	148,71	147,77
01/10/2024	142.704	%	152,24	146,04	152,26	151,83
30/09/2024	109.852	%	146,54	146,04	152,26	151,83