Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	547.929	0,39%	27,76	27,63	28,09	28,00
29-12-2022	680.601	0,80%	27,76	27,65	27,95	27,89
28-12-2022	833.285	-1,88%	28,20	27,48	28,3091	27,67
27-12-2022	549.418	-0,63%	28,32	28,065	28,36	28,20
23-12-2022	152.972	0,32%	28,07	27,9911	28,2367	28,19
22-12-2022	829.464	-0,32%	28,025	27,4116	28,155	28,10
21-12-2022	595.647	0,46%	28,38	28,1225	28,66	28,19
20-12-2022	647.745	0,18%	27,99	27,80	28,41	28,06
19-12-2022	1.076.968	-2,20%	28,605	27,62	28,73	28,01