Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
654.165 |
-0,79%
|
48,74
|
48,5603
|
49,589
|
49,02
|
| 02/07/2026 |
642.523 |
2,49%
|
48,00
|
48,00
|
49,43
|
49,40
|
| 01/07/2026 |
891.971 |
0,98%
|
47,9447
|
47,74
|
48,40
|
48,17
|
| 30/06/2026 |
769.081 |
-0,89%
|
48,11
|
47,50
|
48,41
|
47,68
|
| 29/06/2026 |
676.712 |
0,00%
|
47,50
|
47,49
|
48,21
|
48,11
|
| 26/06/2026 |
691.231 |
1,27%
|
47,70
|
47,70
|
48,42
|
48,06
|
| 25/06/2026 |
788.377 |
0,40%
|
47,20
|
46,925
|
47,75
|
47,62
|
| 24/06/2026 |
1.066.869 |
2,05%
|
46,5167
|
46,50
|
47,70
|
47,38
|
| 23/06/2026 |
670.722 |
2,89%
|
44,5936
|
44,5936
|
46,555
|
46,41
|
| 18/06/2026 |
1.165.682 |
-0,24%
|
44,99
|
44,18
|
45,10
|
45,10
|
| 17/06/2026 |
970.092 |
-1,84%
|
45,51
|
44,48
|
45,51
|
44,64
|
| 16/06/2026 |
746.415 |
0,64%
|
45,47
|
44,79
|
45,565
|
45,50
|
| 15/06/2026 |
1.638.414 |
-1,27%
|
46,05
|
44,77
|
46,05
|
45,21
|
| 12/06/2026 |
692.225 |
1,08%
|
45,27
|
45,27
|
45,92
|
45,77
|
| 11/06/2026 |
1.254.103 |
-0,95%
|
45,86
|
45,28
|
46,34
|
45,28
|
| 10/06/2026 |
1.371.779 |
0,45%
|
45,35
|
45,35
|
46,46
|
45,86
|
| 09/06/2026 |
1.734.596 |
4,14%
|
43,565
|
43,24
|
45,67
|
45,67
|
| 08/06/2026 |
2.022.194 |
-1,36%
|
44,40
|
43,385
|
44,73
|
43,80
|
| 05/06/2026 |
1.541.952 |
1,92%
|
43,88
|
43,58
|
45,15
|
44,47
|
| 04/06/2026 |
1.172.839 |
-0,93%
|
44,17
|
43,15
|
44,91
|
43,67
|
| 03/06/2026 |
812.372 |
-1,55%
|
44,8976
|
44,04
|
45,1271
|
44,05
|
| 02/06/2026 |
1.432.447 |
-1,12%
|
45,4598
|
44,71
|
45,68
|
44,81
|
| 01/06/2026 |
1.099.251 |
-2,95%
|
46,60
|
45,37
|
46,84
|
45,38
|
| 29/05/2026 |
1.376.874 |
-0,39%
|
47,04
|
46,395
|
47,10
|
46,76
|
| 28/05/2026 |
982.300 |
-1,45%
|
47,6097
|
46,78
|
48,00
|
47,04
|
| 27/05/2026 |
1.199.499 |
-1,26%
|
48,2438
|
47,58
|
48,29
|
47,73
|
| 26/05/2026 |
950.668 |
0,92%
|
47,756
|
47,756
|
48,59
|
48,34
|
| 22/05/2026 |
952.738 |
-0,75%
|
48,44
|
47,355
|
48,44
|
47,90
|
| 21/05/2026 |
625.701 |
-1,49%
|
48,70
|
48,165
|
48,965
|
48,26
|
| 20/05/2026 |
922.367 |
0,51%
|
48,8119
|
48,57
|
49,325
|
48,99
|
| 19/05/2026 |
1.130.550 |
0,88%
|
48,1851
|
48,105
|
48,93
|
48,74
|
| 18/05/2026 |
777.906 |
2,09%
|
47,33
|
47,33
|
48,38
|
48,32
|
| 15/05/2026 |
1.127.182 |
-0,83%
|
47,85
|
47,29
|
48,12
|
47,33
|
| 14/05/2026 |
1.418.085 |
-0,15%
|
47,94
|
47,63
|
48,29
|
47,93
|
| 13/05/2026 |
1.254.825 |
0,74%
|
47,74
|
47,00
|
48,025
|
48,00
|
| 12/05/2026 |
851.576 |
1,35%
|
47,08
|
46,82
|
47,74
|
47,65
|
| 11/05/2026 |
881.687 |
-0,38%
|
47,0094
|
46,94
|
47,80
|
47,01
|
| 08/05/2026 |
781.241 |
2,28%
|
45,80
|
45,80
|
47,28
|
47,19
|
| 07/05/2026 |
796.152 |
0,13%
|
46,04
|
45,35
|
46,335
|
46,13
|
| 06/05/2026 |
1.571.892 |
-0,09%
|
46,37
|
45,5001
|
46,39
|
46,07
|
| 05/05/2026 |
619.485 |
-0,20%
|
46,08
|
45,65
|
46,40
|
46,12
|
| 04/05/2026 |
782.777 |
-0,19%
|
46,24
|
45,625
|
46,55
|
46,21
|
| 01/05/2026 |
858.233 |
0,02%
|
47,00
|
46,31
|
47,33
|
46,31
|
| 30/04/2026 |
1.108.372 |
0,58%
|
46,75
|
46,605
|
47,29
|
46,97
|
| 29/04/2026 |
1.825.425 |
-1,46%
|
47,20
|
46,06
|
48,30
|
46,73
|
| 28/04/2026 |
1.253.951 |
1,61%
|
47,125
|
46,98
|
47,525
|
47,42
|
| 27/04/2026 |
72.750 |
1,11%
|
46,41
|
46,41
|
47,0175
|
46,67
|
| 24/04/2026 |
1.181.725 |
0,13%
|
45,99
|
45,99
|
46,61
|
46,41
|
| 23/04/2026 |
926.605 |
2,98%
|
45,0104
|
45,0104
|
46,53
|
46,35
|
| 22/04/2026 |
1.495.851 |
-2,05%
|
46,44
|
44,6675
|
46,44
|
45,01
|
| 21/04/2026 |
1.137.563 |
-1,20%
|
46,53
|
45,4076
|
46,53
|
45,95
|
| 20/04/2026 |
772.150 |
-0,66%
|
46,85
|
44,55
|
47,045
|
46,51
|
| 17/04/2026 |
1.049.442 |
0,52%
|
46,68
|
46,35
|
46,8916
|
46,82
|
| 16/04/2026 |
1.456.825 |
-0,13%
|
46,63
|
46,27
|
46,96
|
46,58
|
| 15/04/2026 |
1.297.470 |
2,42%
|
44,84
|
44,84
|
46,73
|
46,63
|
| 14/04/2026 |
1.694.732 |
0,26%
|
44,6497
|
44,30
|
45,72
|
45,53
|
| 13/04/2026 |
810.816 |
-0,81%
|
45,79
|
44,95
|
46,0599
|
45,42
|
| 10/04/2026 |
473.864 |
0,15%
|
45,81
|
45,59
|
45,94
|
45,79
|
| 09/04/2026 |
642.192 |
0,66%
|
45,41
|
45,05
|
46,36
|
45,72
|
| 08/04/2026 |
1.039.158 |
-0,07%
|
45,60
|
45,19
|
46,42
|
45,41
|
| 07/04/2026 |
498.246 |
1,25%
|
44,85
|
44,85
|
45,7385
|
45,44
|
| 06/04/2026 |
501.670 |
-0,22%
|
44,89
|
44,75
|
45,215
|
44,90
|
| 02/04/2026 |
736.950 |
1,51%
|
44,55
|
44,30
|
45,22
|
45,00
|
| 01/04/2026 |
972.517 |
1,16%
|
44,42
|
43,49
|
44,55
|
44,33
|
| 31/03/2026 |
1.016.917 |
-0,65%
|
44,10
|
43,77
|
44,83
|
43,82
|
| 30/03/2026 |
823.525 |
-0,98%
|
44,78
|
43,93
|
45,01
|
44,10
|
| 27/03/2026 |
420.116 |
-0,01%
|
44,41
|
44,41
|
45,025
|
44,54
|
| 26/03/2026 |
635.364 |
-0,40%
|
44,73
|
44,39
|
44,99
|
44,55
|
| 25/03/2026 |
787.908 |
0,00%
|
45,10
|
44,64
|
45,53
|
44,73
|
| 24/03/2026 |
652.168 |
-0,25%
|
44,84
|
44,61
|
45,41
|
44,73
|
| 23/03/2026 |
690.583 |
0,09%
|
45,47
|
44,81
|
45,775
|
44,84
|
| 20/03/2026 |
989.613 |
-4,23%
|
46,81
|
44,641
|
46,90
|
44,79
|
| 19/03/2026 |
717.848 |
-0,93%
|
47,03
|
46,5301
|
47,62
|
46,81
|
| 18/03/2026 |
593.319 |
-0,11%
|
47,29
|
47,13
|
47,75
|
47,25
|
| 17/03/2026 |
1.050.747 |
-1,11%
|
47,83
|
47,19
|
48,00
|
47,30
|
| 16/03/2026 |
770.255 |
-0,46%
|
48,70
|
47,78
|
48,7458
|
47,83
|
| 13/03/2026 |
708.698 |
-0,72%
|
48,3473
|
47,985
|
49,12
|
48,05
|
| 12/03/2026 |
766.249 |
1,07%
|
47,89
|
47,50
|
48,745
|
48,40
|
| 11/03/2026 |
844.523 |
-0,87%
|
48,23
|
47,5901
|
48,29
|
47,89
|
| 10/03/2026 |
1.073.706 |
1,17%
|
47,75
|
47,35
|
48,45
|
48,31
|
| 09/03/2026 |
910.114 |
0,12%
|
47,21
|
47,21
|
48,27
|
47,75
|
| 06/03/2026 |
761.185 |
1,31%
|
47,60
|
46,76
|
47,84
|
47,69
|
| 05/03/2026 |
786.041 |
-0,67%
|
47,40
|
46,50
|
47,40
|
47,07
|
| 04/03/2026 |
818.783 |
-0,17%
|
47,62
|
46,8945
|
47,62
|
47,38
|
| 03/03/2026 |
591.959 |
-1,35%
|
47,80
|
47,08
|
47,99
|
47,46
|
| 02/03/2026 |
838.975 |
-0,33%
|
48,27
|
47,825
|
48,55
|
48,11
|
| 27/02/2026 |
1.066.422 |
0,37%
|
48,00
|
47,911
|
49,14
|
48,27
|
| 26/02/2026 |
835.662 |
1,26%
|
47,36
|
47,17
|
48,11
|
48,09
|
| 25/02/2026 |
730.210 |
0,79%
|
47,09
|
46,945
|
47,51
|
47,49
|
| 24/02/2026 |
1.023.638 |
0,19%
|
47,02
|
46,63
|
47,50
|
47,12
|
| 23/02/2026 |
1.097.454 |
0,99%
|
46,55
|
46,48
|
47,57
|
47,03
|
| 20/02/2026 |
657.896 |
0,09%
|
46,63
|
46,33
|
46,90
|
46,57
|
| 19/02/2026 |
624.862 |
-0,45%
|
46,63
|
46,28
|
47,24
|
46,53
|
| 18/02/2026 |
689.720 |
-2,42%
|
47,95
|
46,68
|
47,9583
|
46,74
|
| 17/02/2026 |
927.593 |
1,06%
|
47,50
|
47,3301
|
47,94
|
47,90
|
| 13/02/2026 |
1.220.250 |
0,77%
|
47,04
|
46,83
|
47,60
|
47,40
|
| 12/02/2026 |
1.919.362 |
0,56%
|
46,63
|
46,63
|
47,92
|
47,04
|
| 11/02/2026 |
1.969.994 |
2,93%
|
45,32
|
45,32
|
47,26
|
46,78
|
| 10/02/2026 |
915.165 |
1,45%
|
45,05
|
44,7469
|
45,615
|
45,44
|
| 09/02/2026 |
699.497 |
-1,14%
|
44,74
|
44,48
|
45,13
|
44,79
|
