Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	545.245	1,42%	33,16	33,02	33,74	33,64
06/10/2023	664.463	0,12%	32,89	32,75	33,49	33,17
05/10/2023	1.003.604	0,88%	32,05	32,575	33,19	33,13
04/10/2023	1.069.135	2,53%	32,05	31,94	32,88	32,84
03/10/2023	1.009.425	-1,81%	32,25	31,745	32,40	32,03
02/10/2023	916.075	-1,63%	33,22	32,26	33,35	32,62
29/09/2023	664.487	-0,42%	33,50	33,145	33,64	33,16
28/09/2023	706.890	1,15%	33,45	32,88	33,56	33,30
27/09/2023	777.509	-1,17%	33,45	32,91	33,54	32,92
26/09/2023	788.691	-1,22%	33,59	33,305	33,82	33,31
25/09/2023	740.780	1,11%	33,42	33,2329	33,795	33,72
22/09/2023	528.458	-0,27%	33,42	33,35	33,895	33,35
21/09/2023	926.009	-0,33%	33,24	33,19	33,675	33,44
20/09/2023	977.483	1,51%	33,35	33,285	34,135	33,55
19/09/2023	683.260	0,33%	33,01	32,91	33,19	33,05
18/09/2023	666.431	-1,38%	33,38	32,93	33,44	32,94
15/09/2023	878.583	0,30%	33,11	32,795	33,43	33,40
14/09/2023	833.857	2,12%	32,92	32,8801	33,5681	33,30
13/09/2023	921.432	-0,76%	32,49	32,45	33,045	32,61
12/09/2023	885.600	0,98%	32,49	32,41	32,995	32,86
11/09/2023	824.749	1,34%	32,00	32,15	32,62	32,54
08/09/2023	957.455	1,39%	32,00	31,97	32,485	32,11
07/09/2023	969.813	0,67%	31,61	31,315	31,975	31,67
06/09/2023	823.950	-1,41%	31,93	31,19	32,1982	31,46
05/09/2023	1.050.008	-2,42%	32,61	31,74	32,655	31,91
04/09/2023	1.652.369	2,77%	32,13	31,94	32,83	32,70
01/09/2023	1.652.369	2,77%	32,13	31,94	32,83	32,70
31/08/2023	502.997	-1,12%	32,13	31,80	32,14	31,82
30/08/2023	1.096.966	3,41%	31,21	30,61	32,22	32,18
29/08/2023	504.914	1,30%	30,73	30,61	31,14	31,12
28/08/2023	314.474	0,43%	30,68	30,655	30,99	30,72
25/08/2023	390.002	0,16%	30,63	30,45	30,75	30,59
24/08/2023	443.698	-0,55%	30,60	30,465	30,94	30,54
23/08/2023	629.008	1,39%	30,49	30,27	30,72	30,71
22/08/2023	376.990	0,33%	30,49	30,215	30,525	30,29
21/08/2023	504.795	-0,72%	30,35	30,04	30,46	30,19
18/08/2023	846.729	0,07%	30,15	30,38	30,525	30,41
17/08/2023	372.929	-1,36%	30,76	30,38	30,84	30,39
16/08/2023	509.216	-1,06%	31,15	30,675	31,3699	30,81
15/08/2023	491.112	-1,14%	31,34	31,04	31,48	31,14
14/08/2023	682.732	-0,16%	31,21	31,385	31,66	31,50
11/08/2023	613.307	0,96%	31,21	31,22	31,7577	31,55
10/08/2023	421.976	-1,48%	31,79	31,245	31,91	31,25
09/08/2023	978.726	0,13%	31,61	31,51	31,93	31,72
08/08/2023	559.465	-1,00%	31,79	31,48	31,89	31,68
07/08/2023	423.580	1,14%	31,73	31,71	32,1047	32,00
04/08/2023	486.538	0,99%	31,34	31,30	31,78	31,64
03/08/2023	889.204	-1,51%	31,80	31,035	31,73	31,33
02/08/2023	679.760	0,41%	31,80	31,38	31,85	31,81
01/08/2023	508.740	-0,69%	31,80	31,51	31,86	31,68
31/07/2023	683.011	1,27%	31,56	31,52	31,92	31,90
28/07/2023	729.980	0,03%	31,65	31,285	31,99	31,50
27/07/2023	830.429	-0,25%	32,475	32,06	32,76	32,16
26/07/2023	1.092.586	-1,41%	32,475	32,00	32,59	32,24
25/07/2023	764.547	-0,43%	32,73	32,55	32,855	32,70
24/07/2023	956.991	0,34%	32,73	32,72	33,02	32,84
21/07/2023	781.675	0,09%	32,73	32,62	32,82	32,73
20/07/2023	890.477	0,06%	32,70	32,405	32,90	32,70
19/07/2023	646.406	1,62%	32,22	31,995	32,71	32,68
18/07/2023	453.314	-0,19%	32,22	31,995	32,37	32,16
17/07/2023	630.331	0,00%	31,80	32,08	32,425	32,22
14/07/2023	714.447	1,23%	31,80	31,5614	32,30	32,22
13/07/2023	677.442	-0,16%	31,80	31,7429	32,00	31,83
12/07/2023	916.841	0,41%	31,15	31,87	32,10	31,88
11/07/2023	750.235	2,22%	30,95	30,98	31,76	31,75
10/07/2023	511.795	0,32%	30,95	30,59	31,125	31,06
07/07/2023	545.574	0,62%	30,76	30,605	31,10	30,96
06/07/2023	456.877	-0,49%	30,63	30,31	30,815	30,77
05/07/2023	730.724	0,62%	30,735	30,715	31,34	30,92
04/07/2023	375.308	0,91%	30,735	30,65	30,999	30,97
03/07/2023	375.264	0,13%	30,735	30,65	30,999	30,73
30/06/2023	670.898	0,26%	30,71	30,405	30,82	30,69
29/06/2023	483.642	1,63%	30,05	30,03	30,67	30,61
28/06/2023	527.306	-0,23%	30,05	29,97	30,20	30,12
27/06/2023	1.304.637	0,10%	30,04	30,05	30,33	30,19
26/06/2023	818.545	0,23%	30,04	29,98	30,365	30,16
23/06/2023	583.443	-1,38%	30,745	29,995	30,55	30,09
22/06/2023	645.185	-0,75%	30,50	30,2399	30,80	30,51
21/06/2023	1.144.905	0,23%	30,50	30,28	30,82	30,74
20/06/2023	846.283	-1,26%	31,24	30,54	30,94	30,67
19/06/2023	1.032.828	-0,42%	31,24	30,715	31,42	31,06
16/06/2023	1.032.828	-0,42%	31,24	30,715	31,42	31,06
15/06/2023	1.513.463	-0,03%	31,24	30,93	31,285	31,19
14/06/2023	1.223.079	0,65%	31,07	31,07	31,505	31,20
13/06/2023	969.185	0,13%	31,14	30,795	31,07	31,00
12/06/2023	814.733	-0,48%	31,14	30,79	31,17	30,96
09/06/2023	997.749	0,71%	30,70	30,71	31,19	31,11
08/06/2023	1.159.594	-0,03%	30,70	30,52	31,215	30,89
07/06/2023	1.268.525	1,98%	30,43	30,335	31,1315	30,90
06/06/2023	962.503	1,64%	29,95	29,85	30,425	30,30
05/06/2023	870.948	-0,73%	29,855	29,65	30,015	29,81
02/06/2023	1.141.133	1,69%	29,79	29,665	30,09	30,03
01/06/2023	927.800	-0,94%	29,79	29,375	29,89	29,53
31/05/2023	418.370	0,88%	28,01	28,11	28,695	29,81
30/05/2023	418.370	0,88%	28,01	28,11	28,695	28,58
29/05/2023	597.028	0,82%	28,01	27,745	28,48	28,33
26/05/2023	597.028	0,82%	28,01	27,745	28,48	28,33
25/05/2023	721.716	-1,33%	28,91	28,04	28,605	28,10
24/05/2023	718.666	-1,69%	28,91	27,16	28,97	28,48
23/05/2023	451.049	-0,17%	29,13	28,94	29,44	28,97