Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	389.321	0,00%	35,64	35,64	36,09	35,80
17-07-2024	389.321	0,28%	35,64	35,64	36,09	35,80
16-07-2024	604.220	2,09%	35,05	34,96	35,745	35,70
15-07-2024	443.966	1,42%	34,68	34,68	35,04	34,97
12-07-2024	379.602	0,20%	34,55	34,39	34,80	34,48
11-07-2024	436.661	1,09%	34,29	34,18	34,55	34,41
10-07-2024	500.382	1,46%	33,65	33,43	34,04	34,04
09-07-2024	394.947	-0,65%	33,67	33,43	33,80	33,55
08-07-2024	357.256	-0,30%	33,92	33,72	34,02	33,77
05-07-2024	275.868	0,24%	33,70	33,65	33,90	33,87
04-07-2024	298.524	0,00%	33,79	33,735	33,97	33,79
03-07-2024	298.524	-0,41%	33,79	33,735	33,97	33,79
02-07-2024	404.636	-0,12%	33,95	33,725	34,06	33,93
01-07-2024	459.405	-0,82%	34,12	33,75	34,13	33,97
28-06-2024	1.695.586	1,54%	33,88	33,88	34,27	34,25
27-06-2024	572.277	0,87%	33,51	33,47	33,85	33,73
26-06-2024	515.352	0,57%	33,09	32,92	33,47	33,44
25-06-2024	553.646	-1,04%	33,62	33,09	33,62	33,25
24-06-2024	570.654	1,76%	32,98	32,98	33,86	33,60
21-06-2024	1.341.487	0,98%	32,83	32,70	33,195	33,02
20-06-2024	694.753	0,03%	32,66	32,49	32,78	32,70
19-06-2024	418.972	0,00%	32,60	32,52	32,85	32,69
18-06-2024	418.972	0,99%	32,60	32,52	32,85	32,69
17-06-2024	471.239	0,34%	32,25	32,058	32,50	32,48
14-06-2024	628.860	0,81%	31,88	31,93	32,405	32,37
13-06-2024	829.205	1,01%	31,88	31,73	32,25	32,11
12-06-2024	1.303.481	0,92%	31,88	31,76	32,03	31,79
11-06-2024	638.559	-1,10%	32,28	31,43	31,716	31,50
10-06-2024	488.435	-0,90%	32,28	31,80	32,185	31,85
07-06-2024	399.541	-1,32%	32,28	32,00	32,28	32,14
06-06-2024	343.985	-0,58%	32,65	32,485	32,75	32,57
05-06-2024	471.087	-0,15%	32,74	32,72	32,98	32,77
04-06-2024	627.146	1,58%	32,385	32,315	32,96	32,82
03-06-2024	635.545	-0,06%	32,30	32,19	32,72	32,31
31-05-2024	636.439	2,51%	31,63	31,5538	32,44	32,33
30-05-2024	433.579	2,47%	31,01	30,935	31,56	31,54
29-05-2024	504.538	-1,09%	30,89	30,75	31,09	30,78
28-05-2024	477.944	-1,11%	31,50	30,99	31,67	31,12
27-05-2024	251.297	0,00%	31,50	31,34	31,54	31,47
24-05-2024	251.297	-1,41%	31,50	31,34	31,54	31,47
23-05-2024	969.300	-1,88%	31,83	31,31	31,93	31,32
22-05-2024	935.712	0,63%	31,67	31,60	31,95	31,92
21-05-2024	1.342.437	2,79%	30,85	30,85	31,908	31,72
20-05-2024	465.176	0,75%	30,63	30,56	30,87	30,86
17-05-2024	469.388	-0,16%	30,63	30,49	30,84	30,63
16-05-2024	532.263	-0,26%	30,83	30,54	30,84	30,68
15-05-2024	1.014.296	-0,32%	31,15	30,61	31,20	30,76
14-05-2024	563.185	0,39%	30,94	30,73	30,955	30,86
13-05-2024	509.055	0,16%	30,87	30,685	31,00	30,74
10-05-2024	526.678	-0,20%	30,89	30,65	30,89	30,69
09-05-2024	540.260	-0,26%	30,85	30,70	30,89	30,75
08-05-2024	467.926	-0,32%	30,85	30,715	30,94	30,83
07-05-2024	832.075	-0,64%	31,15	30,90	31,41	30,93
06-05-2024	635.682	-0,67%	31,445	30,98	31,465	31,13
03-05-2024	1.151.810	0,22%	31,21	30,46	31,35	31,34
02-05-2024	861.633	1,89%	30,905	30,73	31,28	31,27
01-05-2024	498.046	0,92%	30,34	30,2604	30,97	30,69
30-04-2024	509.960	-1,20%	30,64	30,41	30,93	30,41
29-04-2024	609.822	1,18%	30,92	30,58	30,9918	30,78
26-04-2024	714.433	0,62%	30,92	30,78	31,50	31,09
25-04-2024	768.886	0,72%	30,60	30,51	31,025	30,90
24-04-2024	374.454	-0,03%	30,39	30,43	30,78	30,68
23-04-2024	674.375	1,42%	30,39	30,30	30,70	30,69
22-04-2024	1.404.141	-0,53%	30,50	29,66	30,62	30,26
19-04-2024	464.018	1,47%	30,025	30,07	30,51	30,42
18-04-2024	697.922	0,07%	30,13	29,85	30,2929	29,98
17-04-2024	776.362	-0,50%	30,13	29,88	30,2929	29,96
16-04-2024	411.243	-0,73%	30,61	30,0258	30,28	30,11
15-04-2024	416.870	-0,56%	30,61	30,18	30,71	30,33
12-04-2024	480.691	-0,59%	30,88	30,2943	30,70	30,50
11-04-2024	507.885	-0,39%	30,88	30,55	30,895	30,68
10-04-2024	532.862	-3,33%	31,39	30,58	31,53	30,80
09-04-2024	446.019	-0,41%	31,865	31,63	31,985	31,86
08-04-2024	467.216	0,13%	31,865	31,6901	32,00	31,99
05-04-2024	676.501	2,37%	31,40	31,145	31,99	31,95
04-04-2024	402.510	-0,10%	30,985	31,09	31,62	31,21
03-04-2024	445.678	0,52%	30,985	30,96	31,57	31,24
02-04-2024	760.356	-2,33%	31,71	30,985	31,76	31,08
01-04-2024	558.090	0,47%	31,705	31,435	31,92	31,82
28-03-2024	525.363	2,00%	31,08	31,03	31,67	31,67
27-03-2024	566.692	0,78%	31,08	30,845	31,33	31,05
26-03-2024	454.486	-0,58%	30,93	30,81	31,015	30,81
25-03-2024	476.633	0,03%	31,055	30,8502	31,115	30,99
22-03-2024	750.816	-0,77%	31,41	30,84	31,515	30,98
21-03-2024	457.676	0,03%	30,80	30,832	31,34	31,22
20-03-2024	529.085	0,81%	30,80	30,7891	31,23	31,21
19-03-2024	422.738	0,42%	30,91	30,80	31,16	30,96
18-03-2024	544.415	0,23%	30,75	30,73	31,0693	30,83
15-03-2024	371.738	-0,39%	30,75	30,57	31,00	30,76
14-03-2024	337.379	-0,48%	30,97	30,65	30,96	30,88
13-03-2024	655.395	-0,10%	31,07	31,025	31,545	31,03
12-03-2024	441.546	0,45%	30,83	30,815	31,205	31,06
11-03-2024	456.406	0,59%	30,79	30,685	31,07	30,92
08-03-2024	632.742	0,49%	30,77	30,645	30,90	30,74
07-03-2024	570.657	-1,10%	31,04	30,51	31,1299	30,59
06-03-2024	735.276	0,10%	30,93	30,49	31,055	30,93
05-03-2024	602.070	-1,87%	31,395	30,85	31,47	30,90
04-03-2024	655.151	1,58%	31,06	30,89	31,555	31,49
01-03-2024	665.639	-0,39%	31,10	30,77	31,34	31,00
29-02-2024	866.709	-1,30%	31,13	31,06	31,76	31,12