BiG | O banco que entende os seus valores.

OPKO Health Inc (OPK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	1.296.774	-0,65%	1,54	1,51	1,57	1,52
01/07/2026	1.745.228	2,33%	1,50	1,49	1,54	1,53
30/06/2026	1.174.396	-0,66%	1,51	1,48	1,53	1,50
29/06/2026	2.897.467	-0,65%	1,55	1,49	1,55	1,51
26/06/2026	2.401.139	0,66%	1,5199	1,50	1,6051	1,53
25/06/2026	1.114.650	1,34%	1,48	1,48	1,535	1,51
24/06/2026	1.314.884	2,40%	1,47	1,46	1,5189	1,49
23/06/2026	1.590.880	2,10%	1,42	1,40	1,49	1,46
18/06/2026	1.980.773	0,71%	1,41	1,41	1,46	1,43
17/06/2026	1.116.821	1,08%	1,40	1,38	1,42	1,41
16/06/2026	906.210	-0,36%	1,40	1,38	1,42	1,39
15/06/2026	1.450.319	-1,06%	1,42	1,36	1,45	1,40
12/06/2026	1.061.853	-2,07%	1,40	1,40	1,47	1,42
11/06/2026	1.218.079	1,04%	1,44	1,4101	1,46	1,45
10/06/2026	1.186.364	0,35%	1,42	1,42	1,47	1,44
09/06/2026	1.245.555	0,35%	1,42	1,40	1,46	1,44
08/06/2026	1.235.957	-0,69%	1,45	1,42	1,47	1,43
05/06/2026	2.189.231	-1,71%	1,46	1,43	1,55	1,44
04/06/2026	1.497.587	0,34%	1,44	1,41	1,47	1,46
03/06/2026	2.720.769	3,93%	1,39	1,37	1,46	1,46
02/06/2026	2.292.724	0,00%	1,38	1,36	1,425	1,40
01/06/2026	2.105.638	-4,11%	1,44	1,37	1,445	1,40
29/05/2026	1.415.455	2,10%	1,43	1,42	1,50	1,46
28/05/2026	3.154.645	10,00%	1,30	1,29	1,445	1,43
27/05/2026	1.191.604	0,78%	1,29	1,27	1,31	1,30
26/05/2026	1.642.417	1,58%	1,26	1,26	1,30	1,29
22/05/2026	2.042.222	-0,39%	1,26	1,24	1,30	1,27
21/05/2026	1.804.564	4,07%	1,22	1,22	1,30	1,28
20/05/2026	1.676.721	6,96%	1,1305	1,1305	1,24	1,23
19/05/2026	1.595.537	1,77%	1,1107	1,1107	1,16	1,15
18/05/2026	1.451.045	2,73%	1,10	1,09	1,145	1,13
15/05/2026	1.161.763	-0,55%	1,0804	1,075	1,10	1,10
14/05/2026	1.038.075	-0,90%	1,10	1,08	1,11	1,10
13/05/2026	969.884	0,00%	1,1035	1,10	1,12	1,11
12/05/2026	1.017.884	-1,79%	1,1102	1,10	1,13	1,10
11/05/2026	1.109.257	-1,75%	1,12	1,11	1,14	1,12
08/05/2026	1.327.623	1,34%	1,1204	1,115	1,15	1,14
07/05/2026	1.130.661	0,00%	1,12	1,12	1,14	1,12
06/05/2026	989.077	-0,89%	1,14	1,12	1,14	1,12
05/05/2026	1.055.242	1,80%	1,12	1,11	1,13	1,13
04/05/2026	1.386.778	1,36%	1,10	1,09	1,12	1,11
01/05/2026	1.405.304	-2,22%	1,12	1,10	1,14	1,10
30/04/2026	1.503.811	1,35%	1,12	1,10	1,13	1,125
29/04/2026	7.269.987	-7,44%	1,19	0,9769	1,1901	1,11
28/04/2026	754.849	0,83%	1,21	1,20	1,22	1,21
27/04/2026	307.476	-2,44%	1,20	1,20	1,22	1,20
24/04/2026	1.108.910	0,82%	1,2101	1,21	1,25	1,23
23/04/2026	1.168.807	-0,81%	1,23	1,22	1,26	1,22
22/04/2026	999.444	0,82%	1,23	1,22	1,26	1,23
21/04/2026	942.958	0,00%	1,22	1,205	1,25	1,22
20/04/2026	784.560	-1,61%	1,2108	1,20	1,23	1,22
17/04/2026	1.017.931	2,48%	1,20	1,20	1,25	1,24
16/04/2026	1.624.799	2,97%	1,17	1,16	1,22	1,21
15/04/2026	599.894	0,86%	1,16	1,16	1,19	1,18
14/04/2026	928.488	0,00%	1,18	1,17	1,19	1,17
13/04/2026	1.956.977	0,86%	1,15	1,14	1,18	1,17
10/04/2026	890.313	-0,86%	1,17	1,14	1,17	1,16
09/04/2026	833.396	-1,26%	1,18	1,17	1,20	1,17
08/04/2026	1.518.484	1,71%	1,19	1,185	1,22	1,19
07/04/2026	1.108.646	-0,85%	1,18	1,16	1,19	1,17
06/04/2026	1.886.652	3,51%	1,15	1,13	1,20	1,18
02/04/2026	810.653	0,89%	1,1222	1,11	1,15	1,14
01/04/2026	1.073.028	-0,88%	1,14	1,13	1,16	1,13
31/03/2026	1.362.713	3,64%	1,10	1,10	1,15	1,14
30/03/2026	1.677.738	-1,72%	1,12	1,095	1,13	1,10
27/03/2026	2.510.706	-3,85%	1,16	1,115	1,18	1,12
26/03/2026	1.796.116	-2,52%	1,18	1,15	1,19	1,17
25/03/2026	2.574.707	5,31%	1,13	1,13	1,20	1,19
24/03/2026	2.413.542	-1,74%	1,13	1,12	1,16	1,13
23/03/2026	2.965.477	2,23%	1,12	1,11	1,1599	1,15
20/03/2026	1.722.984	-4,27%	1,1534	1,10	1,1759	1,12
19/03/2026	1.846.876	0,00%	1,1698	1,15	1,18	1,17
18/03/2026	1.709.622	-0,84%	1,1836	1,165	1,21	1,17
17/03/2026	1.205.528	0,00%	1,19	1,19	1,2115	1,19
16/03/2026	1.379.711	0,00%	1,1802	1,18	1,22	1,19
13/03/2026	1.443.726	2,59%	1,1502	1,1502	1,20	1,19
12/03/2026	1.722.689	0,43%	1,1498	1,14	1,18	1,16
11/03/2026	1.213.943	-2,52%	1,17	1,16	1,19	1,16
10/03/2026	1.190.919	-1,65%	1,2097	1,18	1,22	1,19
09/03/2026	1.138.115	2,80%	1,1798	1,15	1,22	1,21
06/03/2026	1.659.487	0,43%	1,18	1,1505	1,19	1,18
05/03/2026	1.548.259	-3,33%	1,20	1,16	1,21	1,17
04/03/2026	952.401	0,84%	1,20	1,19	1,22	1,20
03/03/2026	2.166.547	-4,03%	1,23	1,1601	1,23	1,19
02/03/2026	1.811.739	3,33%	1,20	1,18	1,25	1,24
27/02/2026	2.267.165	1,25%	1,1802	1,18	1,26	1,20
26/02/2026	1.447.554	1,70%	1,16	1,15	1,20	1,20
25/02/2026	1.489.985	2,61%	1,1485	1,14	1,195	1,18
24/02/2026	1.438.837	0,00%	1,15	1,13	1,16	1,15
23/02/2026	1.565.882	-4,17%	1,20	1,15	1,20	1,15
20/02/2026	983.425	-0,83%	1,20	1,19	1,22	1,20
19/02/2026	940.326	-1,62%	1,21	1,19	1,21	1,21
18/02/2026	1.030.907	0,00%	1,22	1,20	1,23	1,22
17/02/2026	968.403	-0,81%	1,2115	1,21	1,24	1,22
13/02/2026	1.432.531	1,65%	1,2199	1,20	1,27	1,23
12/02/2026	1.164.662	-3,20%	1,2401	1,20	1,25	1,21
11/02/2026	1.116.393	2,46%	1,24	1,22	1,25	1,25
10/02/2026	1.004.020	0,00%	1,21	1,21	1,25	1,22
09/02/2026	1.459.697	-2,40%	1,2408	1,21	1,25	1,22
06/02/2026	2.220.792	0,81%	1,2307	1,23	1,25	1,25