Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	976.737	-2,15%	28,80	28,44	28,96	28,64
15/12/2022	803.895	-0,58%	29,21	28,89	29,47	29,27
14/12/2022	685.644	0,10%	29,51	29,29	29,79	29,44
13/12/2022	907.333	-0,54%	30,31	29,18	30,34	29,41
12/12/2022	833.610	-0,81%	29,79	29,135	29,85	29,57
09/12/2022	603.066	-1,40%	29,90	29,7187	30,06	29,49
08/12/2022	688.254	2,29%	29,415	29,345	30,01	29,91
07/12/2022	663.366	-2,34%	29,815	29,20	29,94	29,24
06/12/2022	2.834.198	1,01%	29,815	29,565	29,99	29,94
05/12/2022	4.719.399	-1,95%	29,93	29,38	29,9311	29,64
02/12/2022	3.823.844	0,80%	29,93	29,786	30,48	30,23
01/12/2022	3.602.886	-0,96%	30,44	29,95	30,76	29,99
30/11/2022	4.725.768	0,67%	30,03	29,3618	30,285	30,28
29/11/2022	5.538.506	1,55%	29,76	29,72	30,24	30,08
28/11/2022	4.481.279	-3,65%	30,68	29,515	30,795	29,58
25/11/2022	1.546.567	-0,20%	30,79	30,39	30,91	30,50
24/11/2022	2.877.289	-1,36%	30,81	30,38	31,04	30,56
23/11/2022	2.877.289	-1,36%	30,81	30,38	31,04	30,56
22/11/2022	2.746.390	0,26%	30,95	30,77	31,345	30,98
21/11/2022	2.433.786	1,95%	30,49	30,285	30,91	30,90
18/11/2022	2.417.047	0,00%	29,87	29,945	30,65	30,31
17/11/2022	3.132.484	1,07%	29,87	29,648	30,365	30,31
16/11/2022	4.002.105	-4,73%	31,17	29,85	31,29	29,99
15/11/2022	3.582.274	-2,09%	31,61	31,06	32,57	31,135
14/11/2022	964.210	-2,22%	31,61	31,16	32,015	31,78
11/11/2022	694.420	0,72%	32,10	31,67	32,48	32,23
10/11/2022	1.488.470	3,23%	31,69	31,37	32,28	31,99
09/11/2022	770.158	0,24%	30,81	30,80	31,87	31,015
08/11/2022	2.436.341	-5,02%	31,665	30,57	32,66	30,87
07/11/2022	507.321	0,83%	31,665	32,32	33,01	32,67
04/11/2022	946.434	2,89%	31,665	31,50	32,87	32,375
03/11/2022	2.854.293	1,00%	30,69	29,14	31,99	31,47
02/11/2022	1.070.980	-2,17%	31,56	31,05	31,80	31,18
01/11/2022	700.777	0,32%	31,78	31,53	32,06	31,87
31/10/2022	652.600	0,57%	31,78	31,35	31,83	31,78
28/10/2022	609.985	0,34%	31,78	31,725	32,39	32,26
27/10/2022	582.203	0,89%	31,65	31,47	32,12	31,87
26/10/2022	866.958	0,26%	31,45	31,07	31,54	31,36
25/10/2022	1.032.418	0,81%	31,02	30,77	31,59	31,28
24/10/2022	973.762	0,78%	30,86	30,55	31,29	31,03
21/10/2022	676.225	0,91%	30,45	29,865	30,78	30,625
20/10/2022	717.376	-0,12%	30,19	29,98	30,45	30,365
19/10/2022	671.771	-3,80%	30,37	29,925	30,5881	29,98
18/10/2022	1.093.390	-0,89%	31,00	30,16	31,44	30,495
17/10/2022	975.482	1,65%	30,68	30,50	31,15	30,77
14/10/2022	1.416.925	1,18%	30,66	29,76	30,72	30,76
13/10/2022	1.133.376	3,75%	28,95	28,67	30,51	30,40
12/10/2022	799.218	-0,78%	29,515	29,01	29,47	29,27
11/10/2022	1.495.242	0,48%	29,41	28,93	29,62	29,57
10/10/2022	1.030.883	0,20%	29,1615	28,8594	29,615	29,43
07/10/2022	1.100.581	-1,17%	29,48	29,17	30,04	29,70
06/10/2022	707.678	-2,98%	30,10	29,60	30,4819	29,64
05/10/2022	725.458	-1,44%	30,38	29,34	30,45	30,21
04/10/2022	1.054.369	3,55%	29,92	29,92	30,75	30,62
03/10/2022	993.791	0,31%	29,60	29,075	29,98	29,61
30/09/2022	1.002.731	2,54%	29,08	28,88	29,68	29,491
29/09/2022	1.273.501	-3,29%	29,46	28,08	29,58	28,77
28/09/2022	1.025.200	0,49%	28,94	28,66	29,955	28,78
27/09/2022	1.896.983	-0,90%	29,135	28,28	29,315	28,64
26/09/2022	2.202.887	-4,02%	30,46	28,5241	29,79	28,89
23/09/2022	1.330.434	-2,07%	30,46	29,76	30,76	30,09
22/09/2022	610.527	-2,38%	31,50	30,60	31,54	30,77
21/09/2022	743.343	-0,76%	32,03	31,515	32,3601	31,52
20/09/2022	2.271.937	0,22%	30,76	31,06	32,20	31,76
19/09/2022	848.083	2,04%	30,76	30,70	31,71	31,70
16/09/2022	650.923	2,00%	30,35	29,925	31,09	31,069
15/09/2022	744.890	0,30%	30,42	30,27	30,9991	30,44
14/09/2022	2.269.394	-5,16%	31,84	29,895	31,80	30,31
13/09/2022	491.642	-2,83%	32,60	31,78	32,7567	31,97
12/09/2022	565.446	0,69%	32,78	32,75	33,15	32,90
09/09/2022	421.838	0,43%	32,37	32,20	32,8099	32,51
08/09/2022	383.489	3,36%	32,42	32,08	32,52	33,5105
07/09/2022	439.061	1,44%	32,38	31,82	32,46	32,49
06/09/2022	497.488	-0,59%	32,38	31,86	32,455	32,03
05/09/2022	401.122	-0,59%	32,38	32,24	32,94	32,28
02/09/2022	401.122	-0,59%	32,38	32,24	32,94	32,28
01/09/2022	474.180	-0,60%	32,38	32,12	32,58	32,45
31/08/2022	387.754	1,16%	32,51	32,47	32,755	32,66
30/08/2022	455.948	-1,25%	32,83	32,28	32,97	32,32
29/08/2022	460.493	-0,21%	32,55	32,45	32,93	32,74
26/08/2022	463.306	-0,73%	32,49	32,66	33,28	32,80
25/08/2022	397.022	1,58%	32,49	32,72	33,0394	33,03
24/08/2022	368.456	0,15%	32,49	32,28	32,635	32,52
23/08/2022	600.985	-0,92%	32,71	32,365	32,85	32,49
22/08/2022	837.080	-1,65%	33,04	32,67	33,11	32,79
19/08/2022	618.821	0,15%	33,08	32,98	33,49	33,34
18/08/2022	479.050	-0,30%	33,37	33,15	33,595	33,28
17/08/2022	479.028	0,00%	32,97	32,9227	33,44	33,37
16/08/2022	495.551	-0,55%	33,56	33,21	33,65	33,355
15/08/2022	618.992	-0,07%	33,56	33,22	33,67	33,54
12/08/2022	628.018	1,39%	33,30	33,23	33,70	33,56