Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.093.043	0,93%	31,13	30,92	31,555	31,54
27/02/2024	1.037.851	0,06%	31,31	30,97	31,405	31,25
26/02/2024	564.463	0,35%	31,33	31,03	31,46	31,23
23/02/2024	383.751	-0,70%	31,17	31,01	31,45	31,12
22/02/2024	424.705	0,22%	31,17	30,99	31,435	31,34
21/02/2024	649.127	-0,26%	31,42	31,23	31,645	31,27
20/02/2024	724.747	1,45%	30,64	30,7901	31,415	31,40
19/02/2024	941.101	0,00%	30,64	30,39	31,165	30,95
16/02/2024	941.101	0,10%	30,64	30,39	31,165	30,95
15/02/2024	943.786	-0,49%	31,00	30,465	31,09	30,77
14/02/2024	869.966	0,36%	30,35	30,8675	31,27	30,92
13/02/2024	1.050.631	-0,07%	30,35	30,26	30,915	30,81
12/02/2024	1.060.965	-0,36%	30,76	30,32	31,015	30,83
09/02/2024	1.904.800	3,44%	29,85	29,60	30,95	30,94
08/02/2024	2.113.920	6,48%	29,19	29,18	30,19	29,91
07/02/2024	1.620.555	0,43%	27,935	27,74	28,29	28,09
06/02/2024	1.132.967	0,14%	27,95	27,885	28,34	27,97
05/02/2024	1.515.816	-0,96%	27,93	27,5294	28,10	27,93
02/02/2024	1.175.895	-2,25%	28,71	27,9404	28,73	28,20
01/02/2024	1.296.287	2,07%	29,01	28,68	29,555	29,60
31/01/2024	765.482	-1,06%	29,58	28,89	29,75	29,00
30/01/2024	829.065	0,03%	29,39	29,1745	29,54	29,31
29/01/2024	885.510	0,93%	29,06	29,00	29,34	29,30
26/01/2024	773.371	0,42%	29,06	28,83	29,185	29,03
25/01/2024	715.084	0,45%	29,06	28,80	29,1027	28,91
24/01/2024	1.123.744	-2,90%	29,88	28,695	29,90	28,78
23/01/2024	574.066	-0,60%	29,88	29,505	29,93	29,64
22/01/2024	524.257	0,47%	29,41	29,46	30,055	29,82
19/01/2024	708.355	0,92%	29,41	29,1712	29,73	29,68
18/01/2024	773.370	-0,44%	30,25	29,20	29,6219	29,41
17/01/2024	949.314	-2,19%	30,25	29,18	30,17	29,54
16/01/2024	738.919	-1,44%	30,25	30,01	30,585	30,20
15/01/2024	896.261	0,43%	30,26	30,605	31,025	30,64
12/01/2024	896.261	0,43%	30,26	30,605	31,025	30,64
11/01/2024	709.221	0,10%	30,26	30,18	30,58	30,51
10/01/2024	685.417	1,23%	30,57	30,10	30,53	30,48
09/01/2024	834.070	-1,95%	30,57	30,095	30,58	30,11
08/01/2024	398.703	1,09%	30,34	30,31	30,715	30,71
05/01/2024	556.704	-0,43%	30,51	30,2176	30,50	30,38
04/01/2024	473.277	-0,03%	30,51	30,29	30,6499	30,51
03/01/2024	546.355	-1,07%	30,75	30,47	30,804	30,52
02/01/2024	540.035	0,62%	30,75	30,48	30,87	30,85
29/12/2023	464.957	-1,29%	30,75	30,64	30,995	30,66
28/12/2023	615.231	0,88%	30,75	30,70	31,135	31,06
27/12/2023	579.957	2,07%	30,60	30,31	30,93	31,10
26/12/2023	456.285	-0,75%	30,60	30,391	30,695	30,47
22/12/2023	479.682	-0,07%	30,905	30,635	31,03	30,70
21/12/2023	664.066	-0,13%	30,97	30,43	30,99	30,72
20/12/2023	422.976	-1,00%	30,97	30,755	31,205	30,76
19/12/2023	888.933	0,19%	31,045	30,86	31,41	31,07
18/12/2023	1.072.908	0,62%	31,07	30,63	31,14	31,01
15/12/2023	947.444	-1,25%	31,07	30,46	31,44	30,82
14/12/2023	976.151	-0,19%	31,80	30,94	31,80	31,21
13/12/2023	793.581	1,03%	30,95	30,615	31,335	31,27
12/12/2023	957.207	0,29%	30,46	30,705	31,15	30,95
11/12/2023	916.055	1,11%	30,49	30,37	31,15	30,86
08/12/2023	553.755	-0,03%	30,49	30,18	30,62	30,52
07/12/2023	1.212.543	0,43%	30,42	30,29	30,67	30,53
06/12/2023	1.080.679	-1,94%	30,95	30,39	31,07	30,40
05/12/2023	1.199.021	-1,68%	31,43	30,89	31,48	31,00
04/12/2023	1.818.995	-1,84%	31,63	31,225	31,82	31,53
01/12/2023	1.292.834	1,17%	31,325	31,605	32,19	32,12
30/11/2023	673.759	1,70%	31,90	31,16	31,82	31,75
29/11/2023	1.315.832	-1,67%	31,90	31,085	32,04	31,22
28/11/2023	643.944	-0,72%	31,76	31,685	32,00	31,75
27/11/2023	748.633	-0,16%	31,97	31,88	32,155	31,98
24/11/2023	245.540	0,85%	31,92	31,68	32,119	32,03
23/11/2023	380.320	-0,28%	32,105	31,60	32,17	31,77
22/11/2023	379.666	-0,31%	32,105	31,60	32,17	31,76
21/11/2023	458.139	-0,62%	31,97	31,67	32,13	31,86
20/11/2023	578.892	1,39%	31,45	31,42	32,13	32,06
17/11/2023	430.790	-0,25%	31,91	31,50	31,935	31,62
16/11/2023	610.136	0,70%	31,615	31,55	31,935	31,70
15/11/2023	801.756	-0,44%	31,63	31,295	31,78	31,48
14/11/2023	1.044.512	0,64%	31,95	31,59	32,26	31,62
13/11/2023	563.839	-1,01%	31,54	31,33	31,91	31,42
10/11/2023	741.288	2,59%	30,91	30,9799	31,87	31,70
09/11/2023	718.916	0,03%	30,91	30,76	31,275	30,90
08/11/2023	1.027.499	-1,31%	31,40	30,755	31,32	30,89
07/11/2023	1.074.185	-0,79%	31,13	30,8693	31,48	31,30
06/11/2023	1.437.310	0,10%	31,13	30,72	31,58	31,55
03/11/2023	3.117.416	-6,55%	33,52	31,37	33,50	31,52
02/11/2023	813.889	1,47%	33,52	33,53	33,84	33,73
01/11/2023	1.159.054	0,42%	32,915	32,78	33,50	33,24
31/10/2023	839.321	1,41%	32,64	32,73	33,28	33,10
30/10/2023	911.465	1,12%	32,64	32,405	32,85	32,64
27/10/2023	484.076	-2,44%	33,52	32,85	33,7034	32,925
26/10/2023	957.746	0,51%	33,68	33,705	34,1299	33,75
25/10/2023	795.223	-0,47%	33,68	33,435	33,7753	33,58
24/10/2023	777.938	1,41%	33,56	33,51	34,08	33,74
23/10/2023	541.129	0,36%	32,96	32,765	33,54	33,27
20/10/2023	641.496	-0,84%	33,43	33,09	33,4471	33,15
19/10/2023	695.663	-2,05%	34,00	33,37	34,23	33,43
18/10/2023	477.378	-1,10%	34,355	33,97	34,4404	34,13
17/10/2023	725.700	0,29%	34,19	34,295	34,77	34,51
16/10/2023	945.465	1,18%	34,19	34,03	34,64	34,41
13/10/2023	887.940	0,32%	34,16	33,75	34,27	34,01
12/10/2023	600.790	-1,22%	33,94	33,815	34,29	33,90
11/10/2023	558.339	1,60%	33,93	33,88	34,36	34,32
10/10/2023	1.141.117	0,42%	33,93	33,75	34,34	33,78