Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	608.655	-0,68%	29,265	28,874	29,47	29,02
19/05/2023	449.064	-0,24%	29,50	28,92	29,54	29,22
18/05/2023	448.213	-0,68%	29,28	29,12	29,53	29,29
17/05/2023	585.561	1,62%	29,105	28,88	29,50	29,49
16/05/2023	520.284	-2,03%	29,65	29,01	29,76	29,02
15/05/2023	1.015.859	0,31%	29,39	29,35	29,85	29,62
12/05/2023	763.498	0,48%	29,39	29,065	29,54	29,53
11/05/2023	469.039	0,27%	29,12	28,94	29,44	29,39
10/05/2023	530.220	0,62%	29,35	28,9812	29,475	29,31
09/05/2023	617.211	0,14%	28,82	28,67	29,30	29,13
08/05/2023	644.556	0,80%	28,82	28,81	29,2302	29,09
05/05/2023	688.141	1,26%	28,68	28,53	29,24	28,86
04/05/2023	1.227.190	-1,83%	28,85	28,32	29,23	28,50
03/05/2023	3.801.506	9,38%	27,36	26,97	29,43	29,03
02/05/2023	1.344.798	-0,79%	26,61	26,11	26,655	26,54
01/05/2023	916.816	-0,04%	26,76	26,675	27,015	26,75
28/04/2023	839.057	1,02%	26,65	26,35	26,81	26,76
27/04/2023	955.865	3,19%	26,43	26,36	27,1791	27,16
26/04/2023	563.449	0,65%	26,20	26,00	26,5695	26,32
25/04/2023	1.132.295	-1,13%	26,50	26,00	26,57	26,15
24/04/2023	1.473.079	-2,00%	27,01	26,20	27,035	26,45
21/04/2023	643.228	0,78%	26,86	26,4199	27,115	26,99
20/04/2023	827.434	-0,11%	26,76	26,441	26,92	26,78
19/04/2023	753.226	-0,30%	26,74	26,31	26,86	26,81
18/04/2023	1.123.429	-3,20%	27,68	26,8009	27,78	26,89
17/04/2023	423.867	0,84%	27,645	27,385	27,995	27,78
14/04/2023	493.603	-1,97%	27,99	27,33	28,04	27,32
13/04/2023	617.942	-0,54%	27,90	27,57	28,09	27,87
12/04/2023	437.526	-0,74%	28,22	27,88	28,32	28,02
11/04/2023	711.641	2,62%	27,50	27,451	28,38	28,23
10/04/2023	525.668	0,66%	27,34	27,08	27,52	27,51
06/04/2023	406.042	0,26%	27,33	27,0017	27,4591	27,33
05/04/2023	938.360	2,56%	26,54	26,53	27,46	27,26
04/04/2023	800.404	-0,78%	26,915	26,27	26,94	26,58
03/04/2023	1.095.146	-2,26%	27,48	26,625	27,70	26,79
31/03/2023	680.292	0,96%	27,40	26,99	27,45	27,41
30/03/2023	447.364	0,52%	27,28	27,045	27,37	27,15
29/03/2023	483.434	1,77%	26,78	26,725	27,045	27,01
28/03/2023	444.715	-0,15%	26,48	26,30	26,695	26,54
27/03/2023	738.150	0,87%	26,54	26,47	26,935	26,58
24/03/2023	602.886	2,41%	25,62	25,63	26,36	26,35
23/03/2023	517.943	-0,70%	26,09	25,58	26,3783	25,73
22/03/2023	601.851	-3,36%	26,70	25,905	26,77	25,91
21/03/2023	712.332	-1,65%	27,35	26,762	27,49	26,81
20/03/2023	592.195	3,37%	27,26	27,11	27,555	27,95
17/03/2023	729.397	-2,98%	27,72	27,01	27,83	27,04
16/03/2023	700.632	-1,87%	28,18	27,61	28,155	27,87
15/03/2023	940.335	-0,80%	28,12	27,67	28,47	28,40
14/03/2023	1.059.694	3,92%	27,88	27,83	28,74	28,63
13/03/2023	1.321.204	0,40%	27,24	27,22	28,115	27,55
10/03/2023	1.268.489	-2,49%	28,02	27,37	28,33	27,44
09/03/2023	1.182.382	-0,28%	28,20	28,0763	28,45	28,14
08/03/2023	1.276.197	2,21%	27,37	27,53	28,385	28,22
07/03/2023	1.322.365	0,77%	27,37	27,27	27,725	27,61
06/03/2023	847.347	1,26%	27,20	27,165	27,48	27,40
03/03/2023	470.455	0,04%	27,20	27,02	27,295	27,06
02/03/2023	1.175.940	1,43%	26,60	26,56	27,175	27,05
01/03/2023	912.100	-0,45%	26,74	26,25	26,7737	26,67
28/02/2023	1.039.983	-0,70%	27,13	26,79	27,175	26,79
27/02/2023	551.010	0,22%	27,10	26,95	27,29	26,98
24/02/2023	987.282	-0,55%	26,825	26,58	26,98	26,92
23/02/2023	842.598	0,22%	27,15	26,9625	27,28	27,07
22/02/2023	926.648	-1,78%	27,51	27,00	27,70	27,01
21/02/2023	846.670	-2,59%	28,01	27,345	28,01	27,50
20/02/2023	898.119	-1,26%	28,58	28,08	28,74	28,23
17/02/2023	898.119	-1,26%	28,58	28,08	28,74	28,23
16/02/2023	1.224.021	1,67%	27,98	27,82	28,745	28,59
15/02/2023	1.253.575	-0,35%	28,01	27,87	28,205	28,12
14/02/2023	709.944	-1,33%	28,43	27,98	28,57	28,22
13/02/2023	737.307	1,56%	28,225	28,1442	28,63	28,60
10/02/2023	877.433	1,62%	27,81	27,7341	28,30	28,16
09/02/2023	790.009	-0,86%	27,91	27,55	28,01	27,71
08/02/2023	709.921	0,22%	27,95	27,82	28,105	27,95
07/02/2023	1.554.531	-2,41%	28,05	27,79	28,195	27,89
06/02/2023	1.582.308	-0,49%	28,45	27,65	28,61	28,58
03/02/2023	1.564.095	-2,08%	29,19	28,265	29,63	28,72
02/02/2023	1.289.311	2,11%	29,64	29,40	30,02	30,00
01/02/2023	975.541	-0,20%	29,40	28,7637	29,58	29,38
31/01/2023	1.064.667	1,20%	29,13	28,925	29,48	29,44
30/01/2023	787.294	0,10%	29,035	28,93	29,30	29,09
27/01/2023	734.956	1,43%	28,72	28,445	29,105	29,06
26/01/2023	453.880	1,52%	28,25	28,23	28,695	28,65
25/01/2023	1.139.235	-2,12%	28,75	28,115	28,78	28,22
24/01/2023	857.078	0,45%	30,13	28,40	31,26	28,83
23/01/2023	847.879	1,77%	28,28	28,16	28,925	28,70
20/01/2023	851.425	1,04%	28,08	27,855	28,20	28,31
19/01/2023	698.887	-0,57%	28,13	27,855	28,245	28,02
18/01/2023	742.022	-0,57%	28,43	27,98	28,58	28,18
17/01/2023	1.235.011	0,85%	28,30	28,09	28,585	28,34
16/01/2023	1.047.039	0,64%	27,91	27,82	28,28	28,20
13/01/2023	1.047.039	0,64%	27,91	27,82	28,28	28,20
12/01/2023	872.746	0,68%	27,89	27,655	28,115	28,02
11/01/2023	2.231.142	3,45%	27,24	27,125	28,23	27,88
10/01/2023	4.293.880	-4,67%	27,42	26,145	27,42	26,95
09/01/2023	696.251	-1,36%	28,37	28,19	28,54	28,27
06/01/2023	582.500	1,66%	28,335	28,28	28,74	28,7485
05/01/2023	1.258.791	0,00%	28,19	27,97	28,4568	28,28
04/01/2023	830.485	1,14%	28,21	28,035	28,55	28,28
03/01/2023	898.773	0,04%	27,84	27,66	28,185	27,96
02/01/2023	547.929	0,39%	27,76	27,63	28,09	28,00