BiG | O banco que entende os seus valores.

OceanFirst Finantial Corporation (OCFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	82.371	-0,22%	18,22	18,115	18,375	18,23
17/02/2025	78.806	0,00%	18,22	18,09	18,42	18,27
14/02/2025	133.576	1,00%	18,31	18,10	18,46	18,27
13/02/2025	131.699	-0,88%	18,31	17,90	18,31	18,09
12/02/2025	259.957	-2,51%	18,15	18,105	18,385	18,25
11/02/2025	153.052	2,41%	17,97	18,13	18,72	18,72
10/02/2025	353.728	2,07%	18,20	17,755	18,565	18,28
07/02/2025	308.995	-1,65%	18,20	17,665	18,36	17,91
06/02/2025	540.628	1,25%	17,70	17,695	18,56	18,21
05/02/2025	288.762	-0,06%	17,78	17,46	17,8699	17,65
04/02/2025	235.299	1,90%	17,27	17,22	17,70	17,66
31/01/2025	303.399	-0,39%	18,00	17,33	18,22	17,33
30/01/2025	191.635	-1,26%	18,47	17,90	18,56	18,03
29/01/2025	314.193	-0,87%	18,43	17,775	18,47	18,26
28/01/2025	283.898	-1,76%	18,57	18,42	18,89	18,42
27/01/2025	257.679	-0,27%	19,00	18,48	19,21	18,75
24/01/2025	342.048	-1,78%	18,96	18,50	19,1216	18,81
23/01/2025	246.163	0,79%	18,97	18,605	19,27	19,15
22/01/2025	192.023	-0,78%	18,92	18,77	19,035	19,00
21/01/2025	236.173	2,08%	18,79	18,84	19,20	19,15
20/01/2025	111.632	0,00%	18,79	18,59	18,88	18,76
17/01/2025	156.725	0,59%	18,67	18,58	18,88	18,76
16/01/2025	97.875	-0,69%	18,67	18,41	18,70	18,65
15/01/2025	131.549	1,73%	18,19	18,65	19,26	18,78
14/01/2025	184.997	2,56%	17,54	18,135	18,61	18,46
13/01/2025	237.421	1,93%	17,63	17,59	18,04	18,00
10/01/2025	339.268	-2,05%	17,63	17,30	17,71	17,66
09/01/2025	172.263	0,67%	17,80	17,6492	18,09	18,03
08/01/2025	157.626	0,67%	17,80	17,6492	18,09	18,03
07/01/2025	183.580	-1,16%	18,16	17,67	18,32	17,91
06/01/2025	293.361	0,39%	17,90	17,90	18,33	18,12
03/01/2025	251.685	1,29%	18,27	17,57	18,09	18,05
02/01/2025	185.052	-1,55%	17,94	17,73	18,40	17,82
31/12/2024	0	1,46%	17,94	17,73	18,12	18,10
30/12/2024	117.207	0,91%	17,62	17,455	18,10	18,10
27/12/2024	100.053	-1,78%	17,83	17,46	18,06	17,68
26/12/2024	91.563	0,11%	17,87	17,78	18,03	18,00
24/12/2024	0	0,73%	17,74	17,76	18,02	17,98
23/12/2024	155.862	0,34%	17,62	17,62	17,95	17,85
20/12/2024	136.360	0,05%	17,62	17,62	18,15	17,79
19/12/2024	181.065	-0,78%	18,99	17,78	18,65	17,80
18/12/2024	0	-4,63%	19,39	17,80	19,13	17,94
17/12/2024	143.906	-3,74%	19,39	18,73	19,53	18,81
16/12/2024	180.203	0,72%	19,70	19,245	19,57	19,54
13/12/2024	219.049	-1,87%	19,70	19,23	19,75	19,40
12/12/2024	84.486	-1,05%	19,97	19,735	20,05	19,77
11/12/2024	157.766	0,20%	20,00	19,87	20,23	19,98
10/12/2024	147.931	0,30%	20,27	19,65	20,20	19,94
09/12/2024	103.040	-1,92%	20,57	19,86	20,38	19,88
06/12/2024	150.202	-0,44%	20,57	20,04	20,57	20,27
05/12/2024	139.749	-0,54%	20,25	20,25	20,76	20,36
04/12/2024	218.028	0,99%	20,25	20,27	20,715	20,47
03/12/2024	105.487	-1,65%	20,60	20,18	20,81	20,27
02/12/2024	135.649	-0,34%	20,95	20,37	20,95	20,61
29/11/2024	51.807	-0,77%	20,85	20,4989	21,08	20,68
28/11/2024	148.043	-1,47%	20,84	20,84	21,49	20,84
27/11/2024	143.354	-1,47%	21,26	20,84	21,49	20,84
26/11/2024	147.698	-0,56%	21,30	20,71	21,87	21,15
25/11/2024	190.064	1,87%	22,89	21,115	22,89	21,27
22/11/2024	208.505	3,67%	20,10	19,985	20,97	20,88
21/11/2024	144.944	0,80%	20,26	19,6801	20,51	20,14
20/11/2024	143.456	0,40%	20,30	18,91	20,30	19,98
19/11/2024	115.097	-0,98%	20,44	18,91	20,615	20,12
18/11/2024	84.986	-0,83%	20,71	20,32	20,71	20,32
15/11/2024	141.141	0,15%	20,62	20,12	20,78	20,49
14/11/2024	133.800	-1,26%	21,07	20,355	21,34	20,46
13/11/2024	124.227	-0,34%	20,79	20,715	21,34	20,72
12/11/2024	149.313	-1,33%	20,61	20,60	21,33	20,79
11/11/2024	162.586	4,51%	20,61	20,41	21,19	21,07
08/11/2024	204.051	-0,20%	20,94	20,01	21,05	20,16
07/11/2024	272.135	-3,99%	21,04	19,65	21,21	20,20
06/11/2024	602.112	17,48%	19,01	17,74	21,21	21,04
05/11/2024	92.077	%	17,96	17,74	17,995	17,91
04/11/2024	119.305	%	17,96	17,565	18,00	17,73
01/11/2024	101.760	%	18,60	18,07	18,53	18,20
31/10/2024	225.804	%	18,60	18,18	18,965	18,54
30/10/2024	79.847	%	18,18	18,05	18,24	18,21
29/10/2024	58.474	%	17,95	17,8783	18,38	18,30
28/10/2024	56.095	%	17,95	17,8783	18,38	18,30
25/10/2024	131.461	%	18,02	17,83	18,23	17,99
24/10/2024	139.925	%	18,02	17,81	18,21	18,01
23/10/2024	137.326	%	18,02	17,80	18,67	18,14
22/10/2024	241.340	%	19,17	17,82	19,18	17,64
21/10/2024	238.458	%	19,17	17,82	19,18	17,84
18/10/2024	210.842	%	19,17	18,95	19,41	19,10
17/10/2024	177.206	%	19,17	18,95	19,49	19,46
16/10/2024	141.194	%	19,09	18,86	19,29	19,16
15/10/2024	135.986	%	18,31	18,18	18,59	18,43
14/10/2024	127.401	%	18,31	18,18	18,59	18,43
11/10/2024	141.998	%	17,68	17,68	18,36	18,31
10/10/2024	90.316	%	17,46	17,51	17,83	18,01
09/10/2024	86.261	%	17,73	17,51	17,83	17,63
08/10/2024	389.913	%	17,73	17,495	17,70	17,69
07/10/2024	341.536	%	17,54	17,495	17,70	17,69
04/10/2024	137.488	%	17,84	17,355	17,69	17,57
03/10/2024	130.141	%	17,84	17,355	17,69	17,57
02/10/2024	189.809	%	17,84	17,60	18,05	17,64
01/10/2024	144.202	%	18,47	18,26	18,68	18,59
30/09/2024	139.376	%	18,54	18,26	18,68	18,59
27/09/2024	233.319	%	18,54	18,25	18,54	18,32