OPKO Health Inc (OPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	1.076.286	-1,21%	1,63	1,63	1,70	1,64
19-09-2023	1.095.342	2,47%	1,63	1,62	1,67	1,66
18-09-2023	834.546	0,00%	1,64	1,62	1,66	1,64
15-09-2023	2.740.120	-0,61%	1,67	1,61	1,68	1,64
14-09-2023	1.000.441	0,61%	1,64	1,635	1,68	1,65
13-09-2023	939.872	-1,79%	1,68	1,62	1,71	1,65
12-09-2023	1.190.219	-2,33%	1,73	1,67	1,76	1,68
11-09-2023	712.534	0,59%	1,73	1,72	1,745	1,72
08-09-2023	822.801	0,00%	1,71	1,69	1,72	1,71
07-09-2023	888.489	-2,84%	1,73	1,71	1,765	1,71
06-09-2023	802.308	1,15%	1,75	1,7201	1,77	1,76
05-09-2023	1.035.503	-3,87%	1,82	1,7315	1,84	1,74
04-09-2023	834.009	-1,09%	1,88	1,80	1,8798	1,81
01-09-2023	834.009	-1,09%	1,88	1,80	1,8798	1,81
31-08-2023	1.643.318	-1,61%	1,88	1,83	1,89	1,83
30-08-2023	1.717.610	5,09%	1,76	1,76	1,90	1,86
29-08-2023	4.913.395	1,73%	1,72	1,72	1,80	1,76
28-08-2023	977.304	0,00%	1,76	1,72	1,79	1,73
25-08-2023	732.102	-0,58%	1,74	1,70	1,765	1,73
24-08-2023	742.034	-3,33%	1,81	1,74	1,81	1,74
23-08-2023	1.524.483	5,88%	1,74	1,67	1,88	1,80
22-08-2023	777.819	0,00%	1,71	1,67	1,7692	1,70
21-08-2023	990.227	-2,86%	1,74	1,69	1,79	1,70
18-08-2023	1.021.387	0,58%	1,74	1,74	1,79	1,75
17-08-2023	1.387.871	-2,79%	1,81	1,73	1,8188	1,74
16-08-2023	1.728.603	-1,65%	1,81	1,785	1,85	1,79
15-08-2023	1.999.315	4,00%	1,74	1,74	1,95	1,82
14-08-2023	1.034.014	-3,32%	1,82	1,74	1,80	1,75
11-08-2023	1.231.619	-0,55%	1,82	1,79	1,8399	1,81
10-08-2023	1.385.295	2,83%	1,80	1,7902	1,90	1,82
09-08-2023	1.885.749	-5,85%	1,89	1,76	1,8999	1,77
08-08-2023	1.430.625	3,30%	2,02	1,83	1,925	1,88
07-08-2023	2.567.824	-8,04%	2,02	1,81	2,02	1,83
04-08-2023	3.862.509	7,57%	1,75	1,91	2,175	1,99
03-08-2023	1.848.907	5,11%	1,75	1,735	1,88	1,85
02-08-2023	1.269.484	-3,85%	1,88	1,75	1,79	1,75
01-08-2023	1.139.195	-1,08%	1,88	1,81	1,9075	1,84
31-07-2023	1.692.874	0,00%	1,85	1,83	1,88	1,86
28-07-2023	1.378.698	4,49%	1,79	1,70	1,87	1,86
27-07-2023	1.072.526	0,00%	1,78	1,76	1,83	1,78
26-07-2023	1.000.636	-1,66%	1,78	1,77	1,8199	1,78
25-07-2023	1.074.815	-1,63%	1,82	1,80	1,86	1,81
24-07-2023	2.002.294	-10,73%	2,11	1,83	2,02	1,83
21-07-2023	1.973.226	-2,83%	2,11	2,01	2,11	2,06
20-07-2023	1.000.618	-1,86%	2,13	2,10	2,16	2,11
19-07-2023	2.716.764	-0,92%	2,10	2,12	2,17	2,15
18-07-2023	2.179.466	2,36%	2,07	2,0808	2,22	2,17
17-07-2023	1.980.301	0,48%	2,07	2,0597	2,12	2,10
14-07-2023	1.626.864	0,00%	2,07	2,0404	2,10	2,09
13-07-2023	1.620.871	-2,79%	2,12	2,07	2,12	2,09
12-07-2023	1.415.712	0,00%	2,15	2,09	2,17	2,15
11-07-2023	1.341.550	1,90%	2,09	2,08	2,16	2,15
10-07-2023	1.858.008	2,93%	2,04	2,0333	2,15	2,11
07-07-2023	1.607.561	-0,49%	2,08	2,0215	2,0885	2,05
06-07-2023	1.749.437	-1,91%	2,08	2,00	2,10	2,06
05-07-2023	2.536.751	-0,94%	2,14	2,10	2,24	2,11
04-07-2023	1.718.042	-1,38%	2,15	2,115	2,19	2,14
03-07-2023	1.717.114	-1,45%	2,15	2,115	2,19	2,1386
30-06-2023	6.825.350	11,00%	1,96	1,92	2,24	2,17
29-06-2023	7.566.231	13,66%	1,72	1,70	1,97	1,955
28-06-2023	21.204.370	3,01%	2,05	1,66	2,07	1,71
27-06-2023	1.004.516	2,47%	1,61	1,62	1,67	1,66
26-06-2023	1.226.031	1,25%	1,61	1,60	1,65	1,62
23-06-2023	1.695.890	-1,86%	1,59	1,58	1,62	1,58
22-06-2023	742.020	-1,23%	1,62	1,60	1,64	1,61
21-06-2023	1.549.030	-1,19%	1,64	1,60	1,65	1,6304
20-06-2023	1.868.548	6,45%	1,57	1,56	1,67	1,65
19-06-2023	3.451.879	1,97%	1,53	1,51	1,57	1,55
16-06-2023	3.451.879	1,97%	1,53	1,51	1,57	1,55
15-06-2023	1.605.239	-1,96%	1,53	1,525	1,54	1,50
14-06-2023	1.705.743	-1,25%	1,56	1,49	1,58	1,5208
13-06-2023	1.830.841	0,00%	1,57	1,51	1,58	1,54
12-06-2023	1.424.584	-1,28%	1,57	1,53	1,58	1,54
09-06-2023	1.374.482	-3,70%	1,64	1,5215	1,65	1,56
08-06-2023	1.268.575	2,53%	1,56	1,5405	1,64	1,62
07-06-2023	1.998.565	3,95%	1,56	1,5405	1,64	1,58
06-06-2023	1.853.285	4,83%	1,44	1,43	1,535	1,52
05-06-2023	968.588	0,00%	1,46	1,45	1,49	1,45
02-06-2023	1.754.417	3,57%	1,41	1,40	1,47	1,45
01-06-2023	1.032.133	0,72%	1,37	1,34	1,41	1,40
31-05-2023	1.187.016	-1,42%	1,44	1,37	1,45	1,39
30-05-2023	1.187.016	-1,42%	1,44	1,37	1,45	1,39
29-05-2023	1.400.977	-0,06%	1,40	1,37	1,43	1,4191
26-05-2023	1.400.977	-0,06%	1,40	1,37	1,43	1,4191
25-05-2023	1.118.430	-4,70%	1,48	1,40	1,49	1,42
24-05-2023	1.048.983	-3,82%	1,54	1,48	1,56	1,51
23-05-2023	1.722.855	4,67%	1,49	1,49	1,585	1,57
22-05-2023	1.480.522	-1,94%	1,53	1,40	1,545	1,52
19-05-2023	1.186.985	-1,27%	1,61	1,53	1,625	1,56
18-05-2023	1.793.753	-3,66%	1,65	1,55	1,68	1,58
17-05-2023	1.264.523	1,24%	1,63	1,58	1,64	1,64
16-05-2023	1.215.938	-5,81%	1,72	1,62	1,72	1,62
15-05-2023	1.064.169	0,00%	1,73	1,70	1,755	1,72
12-05-2023	1.637.405	-3,37%	1,77	1,69	1,77	1,72
11-05-2023	1.220.953	-2,73%	1,86	1,77	1,87	1,78
10-05-2023	1.206.886	-2,16%	1,88	1,79	1,885	1,81
09-05-2023	1.172.125	-0,54%	1,84	1,81	1,86	1,85
08-05-2023	1.895.832	1,64%	1,90	1,82	1,91	1,86
05-05-2023	1.908.998	8,28%	1,71	1,71	1,85	1,83
04-05-2023	2.553.055	10,46%	1,58	1,575	1,715	1,69