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 > >>
01/12/2025	1.709.219	-2,47%	1,33	1,30	1,35	1,32
28/11/2025	823.291	0,75%	1,33	1,32	1,36	1,36
26/11/2025	976.316	-0,74%	1,33	1,33	1,36	1,34
25/11/2025	1.542.244	3,85%	1,30	1,295	1,36	1,35
24/11/2025	2.441.387	0,00%	1,32	1,29	1,34	1,30
21/11/2025	1.729.951	1,54%	1,305	1,29	1,34	1,32
20/11/2025	2.089.426	-1,53%	1,3199	1,29	1,35	1,30
19/11/2025	1.659.122	2,34%	1,28	1,27	1,325	1,31
18/11/2025	1.330.414	0,79%	1,26	1,24	1,29	1,28
17/11/2025	1.793.864	-0,39%	1,27	1,245	1,295	1,27
14/11/2025	1.603.348	0,00%	1,29	1,25	1,305	1,28
13/11/2025	1.341.078	-3,03%	1,32	1,28	1,33	1,28
12/11/2025	1.234.548	-0,75%	1,36	1,30	1,36	1,32
11/11/2025	1.679.488	0,00%	1,34	1,22	1,35	1,33
10/11/2025	1.025.700	-0,75%	1,37	1,32	1,3701	1,33
07/11/2025	2.034.805	-2,90%	1,36	1,32	1,39	1,34
06/11/2025	2.313.672	3,73%	1,34	1,30	1,395	1,38
05/11/2025	1.169.249	-3,60%	1,38	1,34	1,40	1,34
04/11/2025	1.546.811	-0,36%	1,3897	1,37	1,425	1,39
03/11/2025	1.770.953	2,57%	1,3797	1,36	1,425	1,40
31/10/2025	2.449.087	-7,53%	1,45	1,35	1,47	1,36
30/10/2025	1.293.556	2,10%	1,42	1,40	1,4999	1,46
29/10/2025	1.391.252	-0,69%	1,4499	1,41	1,47	1,43
28/10/2025	791.890	-0,69%	1,4498	1,43	1,47	1,44
27/10/2025	720.781	-3,33%	1,48	1,44	1,51	1,45
24/10/2025	810.391	-1,32%	1,55	1,49	1,56	1,50
23/10/2025	680.310	0,66%	1,50	1,49	1,52	1,52
22/10/2025	1.737.334	2,03%	1,47	1,46	1,51	1,51
21/10/2025	930.871	-3,27%	1,5103	1,48	1,52	1,48
20/10/2025	974.727	0,33%	1,54	1,52	1,55	1,53
17/10/2025	1.116.830	1,33%	1,49	1,49	1,525	1,52
16/10/2025	730.195	-0,75%	1,529	1,50	1,56	1,50
15/10/2025	831.441	0,33%	1,50	1,50	1,53	1,52
14/10/2025	628.033	0,66%	1,5096	1,475	1,53	1,52
13/10/2025	915.250	0,00%	1,57	1,49	1,57	1,51
10/10/2025	1.293.132	-2,89%	1,55	1,50	1,57	1,51
09/10/2025	1.006.766	0,65%	1,57	1,54	1,57	1,56
08/10/2025	1.107.719	0,65%	1,53	1,53	1,60	1,55
07/10/2025	1.018.662	-2,53%	1,5802	1,54	1,60	1,54
06/10/2025	909.102	1,28%	1,57	1,55	1,60	1,58
03/10/2025	1.280.239	1,30%	1,56	1,54	1,59	1,56
02/10/2025	1.398.722	0,65%	1,52	1,51	1,56	1,54
01/10/2025	1.073.107	0,32%	1,52	1,52	1,57	1,55
30/09/2025	1.340.272	5,10%	1,48	1,47	1,55	1,55
29/09/2025	1.601.904	1,72%	1,45	1,44	1,50	1,47
26/09/2025	938.114	1,75%	1,43	1,42	1,47	1,45
25/09/2025	967.406	-2,74%	1,46	1,43	1,4795	1,43
24/09/2025	1.362.481	2,78%	1,43	1,42	1,48	1,48
23/09/2025	1.409.509	0,00%	1,4406	1,41	1,48	1,44
22/09/2025	1.474.108	-1,03%	1,45	1,39	1,47	1,44
19/09/2025	2.314.941	-3,31%	1,51	1,45	1,52	1,45
18/09/2025	2.041.771	8,99%	1,38	1,38	1,515	1,51
17/09/2025	1.250.096	0,36%	1,36	1,36	1,43	1,39
16/09/2025	1.071.256	0,73%	1,3688	1,3688	1,405	1,39
15/09/2025	1.017.909	-1,07%	1,39	1,38	1,40	1,38
12/09/2025	682.447	-1,75%	1,45	1,40	1,45	1,40
11/09/2025	1.022.789	1,42%	1,41	1,40	1,44	1,43
10/09/2025	906.645	-0,36%	1,42	1,40	1,43	1,41
09/09/2025	1.065.361	-1,06%	1,41	1,3901	1,42	1,41
08/09/2025	1.763.079	5,19%	1,36	1,35	1,42	1,42
05/09/2025	1.012.218	-2,17%	1,36	1,34	1,38	1,35
04/09/2025	1.001.493	0,00%	1,3701	1,36	1,385	1,38
03/09/2025	1.357.063	1,47%	1,35	1,34	1,38	1,38
02/09/2025	1.318.624	-1,45%	1,369	1,35	1,385	1,36
29/08/2025	1.000.588	-2,82%	1,4096	1,3624	1,41	1,38
28/08/2025	775.608	-0,35%	1,40	1,40	1,4299	1,42
27/08/2025	947.059	2,16%	1,4001	1,39	1,43	1,42
26/08/2025	750.666	0,36%	1,4099	1,39	1,42	1,39
25/08/2025	1.057.736	-1,06%	1,41	1,39	1,43	1,39
22/08/2025	1.547.887	1,81%	1,39	1,38	1,42	1,41
21/08/2025	976.504	-0,72%	1,38	1,36	1,40	1,38
20/08/2025	826.466	1,84%	1,3502	1,35	1,395	1,39
19/08/2025	765.334	-2,50%	1,38	1,35	1,39	1,36
18/08/2025	1.578.340	2,19%	1,36	1,355	1,40	1,40
15/08/2025	1.013.308	1,48%	1,3404	1,34	1,37	1,37
14/08/2025	952.502	0,00%	1,34	1,32	1,37	1,35
13/08/2025	1.331.151	2,27%	1,32	1,32	1,37	1,35
12/08/2025	1.732.315	1,54%	1,29	1,28	1,34	1,32
11/08/2025	1.839.955	4,00%	1,2502	1,25	1,32	1,30
08/08/2025	2.584.918	1,63%	1,23	1,23	1,33	1,25
07/08/2025	2.055.930	-3,15%	1,25	1,22	1,27	1,23
06/08/2025	1.780.881	0,79%	1,25	1,245	1,295	1,27
05/08/2025	2.101.087	-0,79%	1,2402	1,195	1,29	1,26
04/08/2025	2.096.816	6,71%	1,18	1,175	1,31	1,27
01/08/2025	4.946.925	-7,11%	1,22	1,12	1,23	1,19
31/07/2025	2.959.091	-4,48%	1,32	1,27	1,34	1,28
30/07/2025	1.239.359	0,00%	1,34	1,32	1,375	1,34
29/07/2025	1.400.868	0,00%	1,36	1,34	1,38	1,35
28/07/2025	1.059.545	-1,46%	1,35	1,34	1,38	1,35
25/07/2025	1.373.244	-2,14%	1,44	1,36	1,45	1,37
24/07/2025	1.094.788	-2,10%	1,39	1,37	1,45	1,40
23/07/2025	2.603.153	4,34%	1,40	1,34	1,44	1,43
22/07/2025	2.728.026	-2,86%	1,36	1,34	1,43	1,38
21/07/2025	3.244.418	3,70%	1,36	1,35	1,43	1,40
18/07/2025	1.902.336	-2,17%	1,36	1,34	1,4111	1,35
17/07/2025	2.342.441	1,47%	1,35	1,325	1,4111	1,38
16/07/2025	1.360.119	0,80%	1,35	1,32	1,36	1,36
15/07/2025	1.058.647	0,00%	1,35	1,32	1,36	1,33
14/07/2025	1.216.977	1,48%	1,35	1,33	1,3798	1,34
11/07/2025	1.302.729	-0,74%	1,37	1,34	1,385	1,35