BiG | O banco que entende os seus valores.

Omega HealthCare Investors Inc (OHI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.008.435	-0,64%	45,5247	44,99	45,86	45,3071
05/02/2026	2.019.992	6,08%	43,35	42,95	46,175	45,57
04/02/2026	1.241.855	0,14%	42,90	42,69	43,395	42,96
03/02/2026	1.232.001	-0,21%	42,93	42,25	43,165	42,93
02/02/2026	1.045.912	-1,96%	44,17	43,00	44,17	43,02
30/01/2026	967.729	1,08%	43,20	42,915	43,925	43,88
29/01/2026	1.367.660	0,58%	42,5003	42,18	43,43	43,41
28/01/2026	1.168.707	-0,05%	42,97	42,95	43,635	43,16
27/01/2026	1.270.314	-1,86%	44,00	43,17	44,2718	43,18
26/01/2026	816.520	0,71%	43,7387	43,63	44,219	44,00
23/01/2026	874.762	1,04%	43,32	42,92	43,77	43,70
22/01/2026	1.127.819	-3,24%	45,04	43,23	45,04	43,25
21/01/2026	842.210	-0,76%	44,90	44,345	45,20	44,70
20/01/2026	819.874	0,72%	44,4309	44,4309	45,155	45,04
16/01/2026	1.334.250	0,54%	44,48	44,15	44,86	44,72
15/01/2026	1.164.884	0,41%	43,91	43,91	44,905	44,48
14/01/2026	1.130.753	-0,58%	44,60	43,65	44,87	44,30
13/01/2026	805.450	0,27%	44,3462	44,3462	45,00	44,56
12/01/2026	668.365	0,38%	44,2462	44,2462	44,89	44,44
09/01/2026	864.139	-0,92%	44,68	44,26	45,24	44,27
08/01/2026	973.005	-1,02%	45,13	44,09	45,4316	44,68
07/01/2026	963.564	1,71%	44,38	44,38	45,62	45,14
06/01/2026	888.378	1,46%	43,54	43,53	44,558	44,38
05/01/2026	969.054	-1,77%	44,53	42,90	44,53	43,74
02/01/2026	636.289	0,43%	44,30	43,9335	44,84	44,53
31/12/2025	471.980	-1,07%	43,7766	43,7766	44,75	44,34
30/12/2025	608.661	0,49%	44,48	44,33	44,8795	44,33
29/12/2025	423.955	0,32%	44,46	43,97	44,7316	44,60
26/12/2025	335.397	0,43%	44,27	44,1822	44,50	44,46
24/12/2025	291.221	2,49%	44,20	43,915	44,95	44,27
23/12/2025	515.101	0,57%	43,61	43,48	44,04	43,86
22/12/2025	753.533	-0,82%	43,96	43,44	43,96	43,61
19/12/2025	1.329.759	-1,21%	44,4124	43,92	44,54	43,97
18/12/2025	724.263	0,00%	44,56	44,41	44,951	44,51
17/12/2025	785.296	0,70%	44,20	44,0238	44,62	44,51
16/12/2025	706.092	-0,76%	44,27	43,90	44,85	44,20
15/12/2025	1.098.463	1,30%	43,97	43,97	44,59	44,54
12/12/2025	1.065.389	0,55%	43,73	43,73	44,16	43,97
11/12/2025	1.143.067	-1,64%	44,52	43,435	44,94	43,73
10/12/2025	1.011.657	-1,70%	45,24	44,44	45,61	44,47
09/12/2025	1.540.502	-0,99%	45,69	45,19	46,30	45,24
08/12/2025	773.998	-0,09%	45,7437	45,39	46,03	45,69
05/12/2025	759.933	-0,39%	45,77	45,72	46,10	45,73
04/12/2025	643.525	0,50%	45,68	45,60	46,355	45,91
03/12/2025	595.035	-0,74%	45,95	45,3626	46,22	45,68
02/12/2025	909.308	0,44%	45,82	45,44	46,19	46,02
01/12/2025	779.965	-0,21%	45,92	45,70	46,19	45,82
28/11/2025	369.526	0,83%	45,82	45,64	46,20	45,92
26/11/2025	749.661	0,70%	45,51	45,25	46,16	45,82
25/11/2025	831.561	0,98%	45,0389	45,00	45,905	45,50
24/11/2025	632.709	0,04%	44,90	44,90	45,56	45,06
21/11/2025	1.028.505	1,02%	44,12	44,12	45,19	45,04
20/11/2025	727.394	-0,29%	44,72	44,58	45,40	44,59
19/11/2025	807.971	-0,86%	45,12	44,53	45,29	44,72
18/11/2025	1.540.791	2,17%	44,25	44,20	45,47	45,12
17/11/2025	747.057	0,50%	44,16	44,00	44,36	44,18
14/11/2025	913.337	1,20%	43,60	43,35	43,975	43,97
13/11/2025	709.037	-0,50%	43,67	43,40	43,755	43,45
12/11/2025	856.851	-1,02%	44,12	43,595	44,40	43,67
11/11/2025	949.293	-0,16%	44,2013	43,63	44,2013	44,12
10/11/2025	841.208	0,87%	43,13	43,13	44,20	43,92
07/11/2025	882.479	2,14%	43,03	42,90	43,59	43,54
06/11/2025	725.703	-1,01%	42,61	42,18	43,00	42,63
05/11/2025	986.514	0,09%	42,83	42,50	43,54	43,02
04/11/2025	1.283.065	2,43%	41,71	41,71	43,00	42,98
03/11/2025	1.106.857	1,50%	41,50	40,86	42,13	41,98
31/10/2025	2.110.659	5,43%	40,60	40,125	42,645	41,36
30/10/2025	1.075.353	0,90%	39,53	39,38	39,96	39,87
29/10/2025	703.474	-1,18%	39,80	39,28	40,08	39,53
28/10/2025	892.795	-2,25%	40,97	39,86	40,99	40,00
27/10/2025	783.863	1,06%	40,2625	40,172	40,93	40,92
24/10/2025	605.834	-0,49%	40,69	40,445	40,8836	40,49
23/10/2025	381.953	0,10%	40,83	40,48	40,895	40,69
22/10/2025	448.440	1,07%	40,32	40,31	40,8684	40,65
21/10/2025	520.197	-1,78%	41,05	40,28	41,375	40,32
20/10/2025	553.914	-0,02%	41,1414	40,865	41,465	41,05
17/10/2025	806.633	1,73%	40,35	40,305	41,14	41,06
16/10/2025	1.033.561	0,70%	40,08	40,08	40,50	40,36
15/10/2025	639.938	1,08%	39,51	39,51	40,235	40,08
14/10/2025	819.641	0,67%	39,59	39,40	39,965	39,66
13/10/2025	675.494	-1,05%	39,95	39,30	39,95	39,41
10/10/2025	746.880	-0,91%	40,38	39,81	40,42	39,83
09/10/2025	515.142	-1,18%	40,68	40,175	40,825	40,20
08/10/2025	585.610	-0,90%	41,35	40,61	41,35	40,68
07/10/2025	989.023	0,37%	40,90	40,43	41,20	41,05
06/10/2025	688.813	-0,61%	40,9084	40,7501	41,22	40,90
03/10/2025	529.278	-1,13%	41,60	41,09	42,0372	41,15
02/10/2025	543.023	-1,63%	42,08	41,29	42,21	41,62
01/10/2025	545.957	0,21%	42,25	42,16	42,60	42,31
30/09/2025	530.389	1,58%	41,55	41,535	42,23	42,22
29/09/2025	419.794	-0,65%	41,92	41,45	41,92	41,55
26/09/2025	540.094	0,87%	41,47	41,47	41,85	41,84
25/09/2025	443.557	0,07%	41,45	41,41	41,84	41,47
24/09/2025	601.326	-0,59%	41,93	41,29	41,93	41,41
23/09/2025	939.307	1,46%	41,07	40,87	41,66	41,66
22/09/2025	937.509	-1,22%	41,464	41,02	41,50	41,06
19/09/2025	500.056	-0,74%	41,75	41,335	41,81	41,53
18/09/2025	604.730	0,29%	41,63	41,27	42,04	41,74
17/09/2025	622.329	-1,17%	42,06	41,54	42,255	41,63
16/09/2025	487.859	-1,53%	42,69	42,015	42,69	42,06