OPKO Health Inc (OPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.718.630	2,94%	1,02	1,0104	1,07	1,05
08/02/2024	2.691.236	2,00%	0,991	0,991	1,04	1,02
07/02/2024	13.268.938	2,29%	0,99	0,921	1,01	1,00
06/02/2024	6.894.153	0,52%	0,98	0,97	1,01	0,9776
05/02/2024	6.160.133	-2,33%	1,00	0,9725	1,01	0,9718
02/02/2024	12.583.111	-1,49%	1,00	0,966	1,01	0,995
01/02/2024	5.327.501	0,00%	1,04	0,99	1,05	1,02
31/01/2024	3.039.056	0,99%	0,9895	1,0101	1,06	1,02
30/01/2024	1.906.569	-0,98%	0,9895	0,9855	1,05	1,01
29/01/2024	5.022.401	5,56%	0,9895	0,9659	1,05	1,0393
26/01/2024	9.735.737	-0,26%	1,00	0,98	1,00	0,9846
25/01/2024	5.146.062	-1,18%	1,01	0,9661	1,01	0,9872
24/01/2024	3.639.524	-0,10%	1,03	0,9901	1,06	0,999
23/01/2024	5.202.870	-1,51%	1,01	0,983	1,02	0,9948
22/01/2024	5.266.972	1,30%	0,995	0,9717	1,02	1,01
19/01/2024	4.683.422	1,61%	1,02	0,9549	1,01	0,997
18/01/2024	6.458.281	-0,47%	1,02	0,9524	1,05	0,9812
17/01/2024	6.248.016	4,78%	0,95	0,9479	1,01	0,9858
16/01/2024	6.212.265	-3,80%	0,975	0,9339	0,9868	0,9408
15/01/2024	10.937.193	2,56%	0,96	0,953	1,01	0,978
12/01/2024	10.937.193	2,56%	0,96	0,953	1,01	0,978
11/01/2024	24.022.690	-5,58%	1,06	0,9269	1,03	0,9536
10/01/2024	17.712.555	-2,89%	1,06	0,9714	1,0892	1,01
09/01/2024	12.893.307	5,00%	1,00	0,9901	1,11	1,05
08/01/2024	65.376.217	11,64%	0,93	0,9127	1,03	0,992
05/01/2024	139.499.153	-0,74%	0,9157	0,8516	0,9488	0,90
04/01/2024	67.333.411	-39,33%	1,21	0,8736	1,22	0,9101
03/01/2024	1.473.891	-4,45%	1,51	1,49	1,5798	1,5001
02/01/2024	1.063.505	3,97%	1,51	1,495	1,57	1,57
29/12/2023	1.827.911	-4,43%	1,57	1,49	1,59	1,51
28/12/2023	1.231.404	0,00%	1,61	1,54	1,60	1,58
27/12/2023	1.000.498	-2,47%	1,61	1,56	1,66	1,58
26/12/2023	852.301	1,25%	1,61	1,58	1,63	1,62
22/12/2023	825.221	0,00%	1,57	1,57	1,63	1,60
21/12/2023	1.116.116	2,56%	1,57	1,545	1,60	1,60
20/12/2023	977.831	-3,70%	1,55	1,55	1,66	1,56
19/12/2023	1.129.058	5,20%	1,55	1,55	1,62	1,62
18/12/2023	922.803	-0,32%	1,55	1,50	1,55	1,54
15/12/2023	2.588.402	-4,63%	1,46	1,53	1,65	1,545
14/12/2023	1.616.208	5,20%	1,46	1,54	1,75	1,62
13/12/2023	1.108.246	6,16%	1,46	1,43	1,555	1,55
12/12/2023	1.070.151	-4,58%	1,53	1,455	1,53	1,46
11/12/2023	1.219.011	-6,14%	1,60	1,52	1,61	1,53
08/12/2023	575.822	1,88%	1,60	1,56	1,63	1,63
07/12/2023	960.463	0,00%	1,61	1,58	1,6284	1,60
06/12/2023	1.086.115	0,63%	1,60	1,59	1,64	1,60
05/12/2023	824.449	-1,85%	1,62	1,59	1,655	1,59
04/12/2023	1.055.470	5,88%	1,53	1,525	1,635	1,62
01/12/2023	874.913	4,78%	1,45	1,4304	1,54	1,5298
30/11/2023	1.105.242	-4,58%	1,52	1,455	1,55	1,46
29/11/2023	856.746	-1,92%	1,56	1,52	1,61	1,53
28/11/2023	555.323	-0,64%	1,57	1,52	1,57	1,56
27/11/2023	1.191.320	3,97%	1,52	1,50	1,58	1,57
24/11/2023	318.174	-1,31%	1,55	1,51	1,57	1,51
23/11/2023	1.085.303	0,35%	1,53	1,51	1,57	1,5102
22/11/2023	1.062.897	1,66%	1,53	1,51	1,57	1,53
21/11/2023	786.506	1,69%	1,49	1,43	1,51	1,505
20/11/2023	1.691.780	3,50%	1,44	1,4102	1,50	1,48
17/11/2023	1.026.430	0,00%	1,44	1,40	1,45	1,43
16/11/2023	989.769	0,70%	1,44	1,37	1,44	1,43
15/11/2023	1.366.683	2,16%	1,39	1,39	1,4817	1,42
14/11/2023	1.163.255	8,59%	1,31	1,31	1,40	1,39
13/11/2023	1.003.223	1,59%	1,27	1,25	1,325	1,28
10/11/2023	1.530.907	0,00%	1,30	1,22	1,30	1,28
09/11/2023	1.303.903	-4,48%	1,33	1,2505	1,33	1,28
08/11/2023	1.076.500	0,00%	1,35	1,30	1,3775	1,34
07/11/2023	1.678.847	0,00%	1,35	1,31	1,395	1,34
06/11/2023	916.740	-0,74%	1,35	1,31	1,36	1,34
03/11/2023	1.119.198	5,47%	1,30	1,30	1,37	1,35
02/11/2023	1.504.695	2,40%	1,27	1,25	1,30	1,28
01/11/2023	1.168.405	0,00%	1,22	1,22	1,259	1,25
31/10/2023	944.649	1,63%	1,22	1,20	1,26	1,25
30/10/2023	788.308	0,00%	1,24	1,20	1,25	1,23
27/10/2023	490.889	-1,98%	1,26	1,225	1,29	1,235
26/10/2023	978.626	-0,79%	1,29	1,235	1,28	1,26
25/10/2023	783.004	-4,55%	1,29	1,27	1,32	1,26
24/10/2023	1.215.216	4,76%	1,25	1,27	1,35	1,32
23/10/2023	1.994.669	-3,88%	1,25	1,24	1,31	1,24
20/10/2023	1.196.886	0,78%	1,29	1,23	1,305	1,29
19/10/2023	842.998	-1,54%	1,28	1,28	1,30	1,28
18/10/2023	1.133.620	-2,26%	1,31	1,275	1,325	1,30
17/10/2023	1.002.095	0,76%	1,36	1,301	1,36	1,33
16/10/2023	1.481.520	-2,22%	1,36	1,27	1,36	1,32
13/10/2023	1.474.508	-2,17%	1,38	1,28	1,38	1,35
12/10/2023	1.830.211	-3,50%	1,42	1,38	1,42	1,38
11/10/2023	876.804	-4,67%	1,49	1,43	1,51	1,43
10/10/2023	884.490	0,00%	1,50	1,49	1,555	1,50
09/10/2023	939.220	-1,32%	1,49	1,46	1,52	1,50
06/10/2023	992.291	0,66%	1,49	1,47	1,53	1,52
05/10/2023	1.073.298	0,67%	1,49	1,46	1,53	1,51
04/10/2023	1.078.036	0,67%	1,47	1,43	1,53	1,50
03/10/2023	1.200.447	-2,61%	1,53	1,455	1,53	1,49
02/10/2023	1.137.044	-4,38%	1,59	1,50	1,60	1,53
29/09/2023	1.970.197	7,33%	1,56	1,515	1,60	1,61
28/09/2023	1.711.573	-3,21%	1,59	1,48	1,58	1,51
27/09/2023	773.411	-0,64%	1,61	1,52	1,61	1,56
26/09/2023	938.984	-1,88%	1,61	1,565	1,635	1,57
25/09/2023	819.816	-1,24%	1,64	1,56	1,65	1,60
22/09/2023	2.572.143	0,00%	1,64	1,60	1,65	1,62
21/09/2023	1.307.513	-1,22%	1,63	1,585	1,65	1,62