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 > >>
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
05/02/2026	2.581.723	-1,60%	1,2499	1,23	1,26	1,23
04/02/2026	1.613.624	-0,79%	1,2606	1,25	1,28	1,25
03/02/2026	1.156.823	-1,17%	1,2797	1,25	1,30	1,26
02/02/2026	4.659.347	1,59%	1,25	1,24	1,31	1,28
30/01/2026	2.564.304	-0,79%	1,2602	1,24	1,27	1,26
29/01/2026	2.443.515	-1,54%	1,27	1,24	1,29	1,27
28/01/2026	3.530.455	-0,78%	1,29	1,26	1,32	1,28
27/01/2026	1.178.021	-0,77%	1,29	1,2749	1,31	1,29
26/01/2026	4.692.404	-2,27%	1,31	1,28	1,33	1,30
23/01/2026	667.188	-2,94%	1,3604	1,31	1,3699	1,32
22/01/2026	2.224.383	-1,45%	1,38	1,36	1,43	1,36
21/01/2026	4.864.584	6,98%	1,29	1,27	1,38	1,38
20/01/2026	2.603.014	0,78%	1,27	1,25	1,32	1,29
16/01/2026	1.779.642	1,49%	1,28	1,27	1,30	1,28
15/01/2026	1.219.383	-1,54%	1,31	1,2715	1,31	1,28
14/01/2026	1.696.332	-2,99%	1,3499	1,27	1,35	1,30
13/01/2026	3.536.872	0,75%	1,33	1,31	1,34	1,34
12/01/2026	1.402.637	-2,21%	1,3695	1,31	1,3695	1,33
09/01/2026	1.718.059	-0,01%	1,3701	1,34	1,38	1,36
08/01/2026	1.926.634	0,74%	1,34	1,34	1,375	1,37
07/01/2026	2.059.929	3,03%	1,3197	1,31	1,37	1,36
06/01/2026	1.910.015	3,13%	1,28	1,27	1,325	1,32
05/01/2026	3.799.759	0,79%	1,28	1,24	1,29	1,28
02/01/2026	3.382.511	0,86%	1,26	1,25	1,33	1,27
31/12/2025	3.876.560	-3,08%	1,29	1,25	1,30	1,26
30/12/2025	5.281.624	0,78%	1,30	1,26	1,31	1,26
29/12/2025	4.197.947	0,00%	1,30	1,26	1,34	1,29
26/12/2025	1.715.103	-0,77%	1,29	1,27	1,31	1,29
24/12/2025	1.482.101	-1,00%	1,32	1,29	1,32	1,30
23/12/2025	1.380.062	-1,50%	1,32	1,295	1,33	1,31
22/12/2025	2.813.690	1,53%	1,30	1,29	1,37	1,33
19/12/2025	1.406.710	0,00%	1,30	1,30	1,329	1,31
18/12/2025	1.547.219	-0,76%	1,31	1,30	1,32	1,31
17/12/2025	1.402.362	-0,38%	1,31	1,295	1,33	1,31
16/12/2025	3.667.640	-3,72%	1,3501	1,2998	1,375	1,31
15/12/2025	2.672.247	-2,54%	1,37	1,34	1,39	1,35
12/12/2025	2.027.698	-0,72%	1,39	1,35	1,4191	1,38
11/12/2025	1.588.976	1,46%	1,36	1,36	1,39	1,39
10/12/2025	1.594.272	0,74%	1,35	1,33	1,385	1,37
09/12/2025	2.367.340	3,03%	1,31	1,30	1,38	1,36
08/12/2025	3.370.709	-1,49%	1,34	1,28	1,35	1,32
05/12/2025	808.987	-0,74%	1,34	1,33	1,36	1,34
04/12/2025	853.634	-1,46%	1,37	1,3331	1,37	1,35
03/12/2025	1.674.054	3,01%	1,32	1,32	1,37	1,37
02/12/2025	1.982.030	0,76%	1,33	1,30	1,36	1,33