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 > >>
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
10/07/2025	659.866	-2,17%	1,36	1,33	1,39	1,36
09/07/2025	2.405.949	1,47%	1,36	1,33	1,39	1,38
08/07/2025	1.268.848	1,49%	1,36	1,33	1,38	1,36
07/07/2025	1.635.047	-1,47%	1,3799	1,335	1,3799	1,34
04/07/2025	774.917	-0,71%	1,35	1,3305	1,37	1,36
03/07/2025	774.891	1,49%	1,34	1,32	1,37	1,36
02/07/2025	1.761.359	0,75%	1,33	1,31	1,36	1,34
01/07/2025	1.584.041	0,76%	1,33	1,30	1,36	1,33
30/06/2025	1.298.764	-0,72%	1,34	1,30	1,34	1,32
27/06/2025	1.338.314	0,38%	1,27	1,27	1,34	1,32
26/06/2025	1.532.247	3,94%	1,30	1,26	1,32	1,32
25/06/2025	1.033.744	-1,55%	1,29	1,26	1,32	1,27
24/06/2025	2.836.964	1,58%	1,29	1,24	1,30	1,29
23/06/2025	3.338.266	-1,55%	1,30	1,24	1,30	1,27
20/06/2025	9.828.542	0,00%	1,32	1,27	1,32	1,29
18/06/2025	2.985.807	0,00%	1,33	1,28	1,33	1,29
17/06/2025	3.036.647	-3,01%	1,36	1,28	1,365	1,29
16/06/2025	2.262.292	0,00%	1,36	1,29	1,36	1,33
13/06/2025	1.577.619	-0,75%	1,33	1,315	1,36	1,33
12/06/2025	1.588.157	-0,74%	1,38	1,315	1,39	1,34
11/06/2025	1.462.480	-2,17%	1,37	1,35	1,39	1,35
10/06/2025	1.232.338	0,00%	1,38	1,36	1,3965	1,38
09/06/2025	1.789.662	1,47%	1,36	1,36	1,3965	1,38
06/06/2025	1.491.217	-0,73%	1,34	1,34	1,40	1,36
05/06/2025	1.561.257	1,86%	1,39	1,34	1,40	1,37
04/06/2025	976.490	-2,54%	1,37	1,34	1,42	1,345
03/06/2025	1.967.611	0,00%	1,35	1,35	1,42	1,38
02/06/2025	3.073.755	1,47%	1,38	1,35	1,42	1,38
30/05/2025	1.661.264	0,37%	1,31	1,30	1,3888	1,36
29/05/2025	2.627.545	4,62%	1,30	1,30	1,37	1,36
28/05/2025	1.128.291	-0,76%	1,28	1,28	1,34	1,30
27/05/2025	1.669.110	3,97%	1,2809	1,28	1,34	1,31
23/05/2025	1.393.871	-0,79%	1,29	1,23	1,3098	1,26
22/05/2025	1.755.328	-2,31%	1,32	1,27	1,34	1,27
21/05/2025	1.086.451	-2,26%	1,33	1,30	1,36	1,30
20/05/2025	1.178.906	0,00%	1,32	1,31	1,36	1,33
19/05/2025	1.240.176	0,00%	1,30	1,30	1,34	1,33
16/05/2025	3.301.567	0,00%	1,28	1,27	1,375	1,33
15/05/2025	2.998.754	3,18%	1,30	1,26	1,35	1,33
14/05/2025	2.066.937	-3,08%	1,25	1,25	1,33	1,26
13/05/2025	2.060.457	4,76%	1,27	1,24	1,33	1,30
12/05/2025	1.925.251	1,61%	1,25	1,25	1,28	1,26
09/05/2025	2.579.458	0,00%	1,25	1,21	1,29	1,24
08/05/2025	2.830.145	0,80%	1,28	1,23	1,29	1,26
07/05/2025	2.999.018	-2,34%	1,34	1,24	1,355	1,25
06/05/2025	6.540.693	-5,88%	1,37	1,27	1,41	1,28
05/05/2025	2.312.791	-1,83%	1,38	1,35	1,41	1,36
02/05/2025	1.801.667	2,59%	1,30	1,24	1,435	1,385
01/05/2025	3.413.219	-2,17%	1,39	1,24	1,40	1,35
30/04/2025	1.701.351	-1,43%	1,38	1,35	1,42	1,38
29/04/2025	1.689.853	-0,71%	1,41	1,355	1,42	1,40
28/04/2025	1.334.958	0,00%	1,4098	1,39	1,42	1,41
25/04/2025	2.198.415	-3,43%	1,48	1,40	1,48	1,41
24/04/2025	1.524.104	-0,68%	1,50	1,43	1,55	1,46
23/04/2025	1.182.517	2,80%	1,40	1,38	1,55	1,47