Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
1.158.922 |
-0,45%
|
38,50
|
37,705
|
38,475
|
37,85
|
| 23/04/2025 |
978.096 |
-0,96%
|
38,02
|
37,8034
|
39,00
|
38,02
|
| 22/04/2025 |
966.451 |
1,43%
|
38,40
|
37,48
|
38,68
|
38,39
|
| 21/04/2025 |
1.433.999 |
-1,87%
|
38,57
|
37,48
|
38,57
|
37,85
|
| 17/04/2025 |
999.119 |
0,71%
|
38,48
|
38,16
|
38,91
|
38,57
|
| 16/04/2025 |
997.355 |
0,18%
|
38,42
|
37,89
|
38,71
|
38,30
|
| 15/04/2025 |
838.619 |
0,24%
|
38,42
|
37,89
|
38,42
|
38,23
|
| 14/04/2025 |
1.183.160 |
0,77%
|
37,94
|
37,7165
|
38,36
|
38,14
|
| 11/04/2025 |
1.394.287 |
0,48%
|
37,67
|
36,895
|
38,00
|
37,85
|
| 10/04/2025 |
1.095.136 |
0,29%
|
35,735
|
36,84
|
38,13
|
37,67
|
| 09/04/2025 |
2.611.175 |
3,66%
|
35,735
|
35,06
|
37,84
|
37,56
|
| 08/04/2025 |
1.262.513 |
0,00%
|
36,89
|
36,01
|
37,26
|
36,21
|
| 07/04/2025 |
1.286.477 |
-2,89%
|
38,24
|
35,53
|
37,45
|
36,26
|
| 04/04/2025 |
1.293.247 |
-3,39%
|
38,11
|
37,18
|
38,65
|
37,34
|
| 03/04/2025 |
1.655.457 |
1,95%
|
38,11
|
37,98
|
39,64
|
38,65
|
| 02/04/2025 |
812.330 |
-0,50%
|
38,06
|
37,66
|
38,21
|
37,88
|
| 01/04/2025 |
751.619 |
-0,03%
|
38,14
|
37,75
|
38,485
|
38,07
|
| 31/03/2025 |
1.043.568 |
0,00%
|
38,14
|
38,00
|
38,517
|
38,08
|
| 28/03/2025 |
723.018 |
1,55%
|
37,70
|
37,45
|
38,16
|
38,08
|
| 27/03/2025 |
1.040.619 |
-0,61%
|
37,42
|
37,44
|
38,25
|
37,50
|
| 26/03/2025 |
823.229 |
0,59%
|
37,73
|
37,48
|
37,84
|
37,72
|
| 25/03/2025 |
989.673 |
-1,32%
|
38,03
|
37,26
|
38,04
|
37,50
|
| 24/03/2025 |
1.133.343 |
1,69%
|
37,31
|
37,24
|
38,075
|
38,00
|
| 21/03/2025 |
1.275.025 |
-0,64%
|
37,545
|
37,30
|
37,7408
|
37,37
|
| 20/03/2025 |
1.001.070 |
-0,61%
|
37,905
|
37,49
|
38,39
|
37,61
|
| 19/03/2025 |
989.512 |
-0,94%
|
38,03
|
37,44
|
38,39
|
37,84
|
| 18/03/2025 |
831.197 |
-0,12%
|
38,25
|
38,08
|
38,63
|
38,20
|
| 17/03/2025 |
934.191 |
1,60%
|
36,73
|
36,73
|
38,62
|
38,22
|
| 14/03/2025 |
927.112 |
2,31%
|
36,84
|
36,73
|
37,625
|
37,62
|
| 13/03/2025 |
1.041.487 |
0,52%
|
36,84
|
36,45
|
37,54
|
36,77
|
| 12/03/2025 |
903.566 |
-0,19%
|
37,73
|
35,91
|
36,71
|
36,58
|
| 11/03/2025 |
1.096.059 |
-2,55%
|
37,73
|
36,265
|
37,74
|
36,65
|
| 10/03/2025 |
1.710.438 |
1,97%
|
37,095
|
36,98
|
38,13
|
37,61
|
| 07/03/2025 |
1.378.494 |
2,50%
|
36,20
|
36,10
|
37,10
|
36,89
|
| 06/03/2025 |
1.419.806 |
-4,15%
|
37,32
|
35,87
|
37,425
|
35,99
|
| 05/03/2025 |
667.523 |
0,46%
|
37,75
|
36,955
|
37,61
|
37,55
|
| 04/03/2025 |
931.699 |
-0,74%
|
37,75
|
37,26
|
38,14
|
37,38
|
| 03/03/2025 |
1.096.831 |
2,05%
|
36,80
|
36,58
|
37,66
|
37,66
|
| 28/02/2025 |
984.964 |
0,00%
|
36,86
|
36,43
|
37,01
|
36,84
|
| 27/02/2025 |
564.816 |
0,60%
|
36,78
|
36,512
|
36,98
|
36,84
|
| 26/02/2025 |
828.449 |
-1,35%
|
36,995
|
36,42
|
37,10
|
36,62
|
| 25/02/2025 |
1.087.049 |
3,40%
|
36,02
|
35,97
|
37,195
|
37,12
|
| 24/02/2025 |
873.201 |
0,56%
|
36,07
|
35,725
|
36,075
|
35,90
|
| 21/02/2025 |
849.450 |
-1,30%
|
36,01
|
35,245
|
36,23
|
35,70
|
| 20/02/2025 |
982.926 |
0,67%
|
36,02
|
35,80
|
36,20
|
36,17
|
| 19/02/2025 |
685.760 |
-0,36%
|
36,28
|
35,68
|
36,205
|
35,93
|
| 18/02/2025 |
1.236.940 |
-0,93%
|
36,28
|
35,92
|
36,49
|
36,06
|
| 17/02/2025 |
435.116 |
0,00%
|
36,40
|
36,17
|
36,55
|
36,40
|
| 14/02/2025 |
846.188 |
0,14%
|
35,72
|
36,16
|
36,615
|
36,51
|
| 13/02/2025 |
759.875 |
1,76%
|
35,58
|
35,6501
|
36,45
|
36,35
|
| 12/02/2025 |
1.510.479 |
-0,86%
|
36,665
|
35,49
|
35,92
|
35,72
|
| 11/02/2025 |
1.288.675 |
-2,28%
|
36,665
|
35,66
|
36,765
|
36,03
|
| 10/02/2025 |
875.525 |
-1,02%
|
37,09
|
36,50
|
37,18
|
36,87
|
| 07/02/2025 |
1.138.769 |
-0,37%
|
38,11
|
37,25
|
38,155
|
37,25
|
| 06/02/2025 |
1.602.722 |
-0,68%
|
38,68
|
37,6075
|
39,35
|
38,06
|
| 05/02/2025 |
1.323.151 |
1,92%
|
37,84
|
37,66
|
38,46
|
38,32
|
| 04/02/2025 |
871.722 |
-0,74%
|
37,84
|
37,22
|
37,89
|
37,60
|
| 03/02/2025 |
934.420 |
2,21%
|
36,69
|
36,525
|
38,03
|
37,88
|
| 31/01/2025 |
1.067.002 |
0,60%
|
36,51
|
36,60
|
37,35
|
37,06
|
| 30/01/2025 |
801.428 |
1,85%
|
36,51
|
36,24
|
37,01
|
36,84
|
| 29/01/2025 |
1.128.037 |
-3,88%
|
37,59
|
35,9329
|
37,84
|
36,17
|
| 28/01/2025 |
876.558 |
-1,54%
|
37,405
|
37,565
|
38,37
|
37,63
|
| 27/01/2025 |
781.018 |
2,74%
|
37,405
|
37,36
|
38,46
|
38,22
|
| 24/01/2025 |
560.440 |
0,35%
|
37,03
|
36,87
|
37,31
|
37,20
|
| 23/01/2025 |
504.429 |
0,38%
|
36,88
|
36,72
|
37,11
|
37,07
|
| 22/01/2025 |
637.186 |
-1,99%
|
37,46
|
36,88
|
37,52
|
36,93
|
| 21/01/2025 |
962.760 |
0,86%
|
37,46
|
37,23
|
37,85
|
37,68
|
| 20/01/2025 |
594.210 |
0,00%
|
37,63
|
37,09
|
37,86
|
37,36
|
| 17/01/2025 |
929.543 |
-1,27%
|
37,825
|
37,09
|
37,89
|
37,34
|
| 16/01/2025 |
949.369 |
1,29%
|
37,49
|
37,19
|
37,875
|
37,84
|
| 15/01/2025 |
784.604 |
0,00%
|
37,73
|
37,17
|
37,95
|
37,36
|
| 14/01/2025 |
452.649 |
0,51%
|
37,175
|
37,176
|
37,475
|
37,36
|
| 13/01/2025 |
505.920 |
0,92%
|
37,31
|
36,37
|
37,19
|
37,17
|
| 09/01/2025 |
853.815 |
2,32%
|
36,98
|
36,83
|
38,14
|
36,83
|
| 08/01/2025 |
831.736 |
2,55%
|
36,98
|
36,94
|
38,14
|
37,745
|
| 07/01/2025 |
617.742 |
-1,13%
|
38,17
|
36,70
|
37,515
|
36,89
|
| 06/01/2025 |
745.054 |
-2,66%
|
38,17
|
37,28
|
38,43
|
37,31
|
| 03/01/2025 |
590.329 |
1,22%
|
37,77
|
37,77
|
38,3866
|
38,33
|
| 02/01/2025 |
928.950 |
0,05%
|
37,76
|
37,54
|
38,20
|
37,87
|
| 31/12/2024 |
0 |
0,91%
|
37,76
|
37,68
|
38,10
|
37,85
|
| 30/12/2024 |
469.601 |
-0,56%
|
37,98
|
37,035
|
37,855
|
37,855
|
| 27/12/2024 |
364.265 |
-1,13%
|
38,06
|
37,61
|
38,23
|
37,72
|
| 26/12/2024 |
483.801 |
-0,11%
|
38,06
|
38,01
|
38,42
|
38,15
|
| 24/12/2024 |
0 |
0,11%
|
37,825
|
37,7627
|
38,21
|
38,19
|
| 23/12/2024 |
623.743 |
0,26%
|
37,71
|
37,4493
|
38,08
|
37,93
|
| 20/12/2024 |
973.375 |
0,23%
|
38,165
|
37,4668
|
38,30
|
37,83
|
| 19/12/2024 |
879.250 |
-0,47%
|
38,165
|
37,80
|
38,48
|
37,81
|
| 18/12/2024 |
0 |
-3,43%
|
39,34
|
37,925
|
39,64
|
37,99
|
| 17/12/2024 |
584.020 |
0,85%
|
39,20
|
38,78
|
39,67
|
39,34
|
| 16/12/2024 |
502.029 |
-0,51%
|
39,20
|
38,975
|
39,48
|
39,01
|
| 13/12/2024 |
651.877 |
1,06%
|
38,795
|
38,695
|
39,275
|
39,21
|
| 12/12/2024 |
734.275 |
-0,13%
|
39,04
|
38,755
|
39,22
|
38,80
|
| 11/12/2024 |
832.493 |
-1,07%
|
39,20
|
38,52
|
39,40
|
38,85
|
| 10/12/2024 |
898.188 |
0,08%
|
39,20
|
39,12
|
39,97
|
39,27
|
| 09/12/2024 |
645.574 |
0,00%
|
39,37
|
39,13
|
39,63
|
39,24
|
| 06/12/2024 |
682.944 |
-0,46%
|
39,16
|
38,9221
|
39,66
|
39,25
|
| 05/12/2024 |
875.324 |
-0,03%
|
39,625
|
39,12
|
39,62
|
39,43
|
| 04/12/2024 |
728.785 |
-0,25%
|
39,625
|
39,24
|
39,81
|
39,44
|
| 03/12/2024 |
701.968 |
-0,68%
|
39,90
|
39,39
|
39,94
|
39,54
|
| 02/12/2024 |
714.564 |
-1,97%
|
40,61
|
39,67
|
40,61
|
39,81
|
