OPKO Health Inc (OPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	6.364.533	0,00%	1,27	1,21	1,29	1,25
28/06/2024	6.364.533	-0,79%	1,27	1,21	1,29	1,25
27/06/2024	399.634	-1,56%	1,27	1,23	1,28	1,26
26/06/2024	496.573	-0,78%	1,27	1,255	1,285	1,28
25/06/2024	791.791	-1,53%	1,32	1,29	1,335	1,29
24/06/2024	987.689	7,38%	1,22	1,22	1,325	1,31
21/06/2024	5.162.006	-1,61%	1,22	1,205	1,245	1,22
20/06/2024	761.284	-1,59%	1,25	1,235	1,255	1,24
19/06/2024	757.473	0,00%	1,24	1,235	1,26	1,26
18/06/2024	757.473	0,80%	1,24	1,235	1,26	1,26
17/06/2024	1.182.572	0,00%	1,22	1,22	1,26	1,25
14/06/2024	947.286	-2,34%	1,25	1,22	1,27	1,25
13/06/2024	1.633.026	-2,29%	1,35	1,24	1,325	1,28
12/06/2024	2.244.910	-0,76%	1,35	1,3025	1,3687	1,31
11/06/2024	4.750.009	1,54%	1,27	1,25	1,325	1,32
10/06/2024	1.216.546	0,78%	1,34	1,25	1,30	1,30
07/06/2024	1.367.212	-3,73%	1,34	1,28	1,34	1,29
06/06/2024	1.165.277	-0,71%	1,40	1,345	1,40	1,40
05/06/2024	1.298.114	0,71%	1,40	1,39	1,42	1,41
04/06/2024	7.118.278	-1,41%	1,42	1,40	1,44	1,40
03/06/2024	2.178.546	3,65%	1,38	1,38	1,43	1,42
31/05/2024	2.146.528	-1,42%	1,42	1,38	1,435	1,39
30/05/2024	2.610.976	2,92%	1,37	1,37	1,45	1,41
29/05/2024	3.251.639	0,74%	1,36	1,32	1,40	1,37
28/05/2024	1.964.981	0,00%	1,36	1,3509	1,40	1,36
27/05/2024	491.945	0,00%	1,31	1,28	1,36	1,36
24/05/2024	491.945	3,03%	1,31	1,28	1,36	1,36
23/05/2024	2.017.720	-3,03%	1,31	1,26	1,33	1,28
22/05/2024	1.092.163	1,54%	1,30	1,29	1,33	1,32
21/05/2024	2.379.779	-3,79%	1,32	1,27	1,33	1,27
20/05/2024	1.411.504	0,00%	1,33	1,31	1,36	1,32
17/05/2024	1.605.485	0,77%	1,30	1,265	1,36	1,31
16/05/2024	1.132.165	-3,70%	1,30	1,29	1,35	1,30
15/05/2024	1.647.608	3,45%	1,30	1,295	1,36	1,35
14/05/2024	1.933.228	3,57%	1,25	1,25	1,33	1,305
13/05/2024	1.361.478	-1,56%	1,28	1,265	1,31	1,26
10/05/2024	1.392.487	1,59%	1,23	1,24	1,29	1,28
09/05/2024	1.114.474	0,80%	1,23	1,23	1,26	1,26
08/05/2024	3.611.011	-3,85%	1,17	1,16	1,25	1,25
07/05/2024	3.091.169	-1,52%	1,31	1,30	1,34	1,30
06/05/2024	2.260.579	0,00%	1,29	1,29	1,34	1,30
03/05/2024	2.685.270	0,00%	1,32	1,29	1,35	1,30
02/05/2024	3.990.044	0,79%	1,29	1,27	1,31	1,28
01/05/2024	4.215.947	3,28%	1,22	1,2204	1,28	1,26
30/04/2024	1.874.914	-1,61%	1,22	1,21	1,27	1,22
29/04/2024	2.400.459	-1,59%	1,22	1,24	1,31	1,24
26/04/2024	821.073	1,64%	1,22	1,22	1,26	1,24
25/04/2024	3.124.238	-0,81%	1,20	1,19	1,23	1,22
24/04/2024	4.819.907	-2,00%	1,26	1,21	1,2696	1,225
23/04/2024	1.199.121	1,63%	1,24	1,23	1,26	1,25
22/04/2024	1.262.519	-0,41%	1,24	1,22	1,2795	1,225
19/04/2024	1.761.837	0,00%	1,20	1,20	1,2415	1,23
18/04/2024	2.098.906	-1,60%	1,22	1,20	1,26	1,23
17/04/2024	2.212.722	3,31%	1,22	1,21	1,26	1,25
16/04/2024	2.068.249	0,00%	1,24	1,20	1,24	1,23
15/04/2024	2.362.992	-0,81%	1,24	1,21	1,2695	1,22
12/04/2024	2.747.063	-5,84%	1,26	1,21	1,2666	1,21
11/04/2024	2.095.074	1,58%	1,27	1,21	1,29	1,29
10/04/2024	9.603.186	-7,25%	1,40	1,21	1,34	1,28
09/04/2024	11.620.627	-1,43%	1,40	1,36	1,43	1,38
08/04/2024	6.180.230	3,70%	1,36	1,355	1,43	1,40
05/04/2024	2.244.599	0,00%	1,36	1,335	1,37	1,36
04/04/2024	3.623.637	1,11%	1,35	1,35	1,40	1,365
03/04/2024	6.634.979	0,00%	1,33	1,32	1,40	1,35
02/04/2024	7.292.215	3,05%	1,26	1,23	1,37	1,35
01/04/2024	9.397.879	9,17%	1,20	1,19	1,3587	1,31
28/03/2024	19.937.532	12,15%	1,13	1,12	1,25	1,20
27/03/2024	6.811.257	7,92%	1,00	1,00	1,11	1,09
26/03/2024	2.712.011	0,00%	1,00	0,9902	1,01	1,01
25/03/2024	23.649.407	4,71%	0,9596	0,915	1,01	1,01
22/03/2024	21.876.934	3,72%	0,89	0,9213	0,987	0,9646
21/03/2024	17.549.280	4,32%	0,89	0,89	1,01	0,9284
20/03/2024	14.386.288	2,26%	0,8797	0,8668	0,9238	0,89
19/03/2024	7.509.195	0,56%	0,8687	0,8601	0,883	0,8703
18/03/2024	7.129.339	-3,27%	0,9023	0,8613	0,9023	0,8655
15/03/2024	7.859.778	1,06%	0,9298	0,8902	0,9191	0,8948
14/03/2024	8.843.802	-3,69%	0,9298	0,8814	0,9298	0,8854
13/03/2024	7.635.035	-1,12%	0,9385	0,9105	0,94	0,9175
12/03/2024	4.404.070	-1,26%	0,9323	0,9212	0,94	0,93
11/03/2024	5.782.626	-1,63%	0,9578	0,94	0,9653	0,9419
08/03/2024	7.256.720	0,65%	0,98	0,9303	0,9999	0,9575
07/03/2024	5.421.449	1,31%	0,98	0,941	0,9838	0,9513
06/03/2024	9.720.609	0,44%	0,98	0,9301	0,968	0,939
05/03/2024	11.521.452	-5,28%	0,98	0,9203	1,0099	0,9472
04/03/2024	2.404.798	0,72%	0,98	0,98	1,01	1,00
01/03/2024	6.329.842	-0,71%	0,9995	0,9862	1,01	0,9929
29/02/2024	3.860.051	0,46%	1,00	0,984	1,02	0,99
28/02/2024	10.446.075	-6,14%	1,01	0,952	1,01	0,9855
27/02/2024	3.310.678	5,37%	0,964	0,99	1,07	1,05
26/02/2024	5.529.702	5,34%	0,964	0,96	1,01	0,9965
23/02/2024	4.338.939	-2,46%	0,9967	0,9411	1,00	0,9462
22/02/2024	6.786.858	-3,95%	1,02	0,9619	1,04	0,9701
21/02/2024	20.699.890	-1,94%	1,03	0,936	1,035	1,01
20/02/2024	1.427.859	0,99%	1,03	1,02	1,05	1,02
19/02/2024	545.454	0,00%	1,02	1,01	1,04	1,01
16/02/2024	545.454	-1,94%	1,02	1,01	1,04	1,01
15/02/2024	2.018.216	-1,94%	1,02	1,005	1,07	1,01
14/02/2024	1.286.604	3,00%	1,02	1,0101	1,03	1,03
13/02/2024	1.119.526	-3,85%	1,03	1,00	1,04	1,00
12/02/2024	1.639.510	-0,95%	1,02	1,03	1,05	1,04