OPKO Health Inc (OPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	1.127.616	4,08%	1,47	1,47	1,57	1,53
02/05/2023	837.069	-2,65%	1,52	1,44	1,525	1,47
01/05/2023	1.259.786	2,71%	1,47	1,47	1,535	1,5099
28/04/2023	1.055.984	2,08%	1,42	1,42	1,47	1,47
27/04/2023	492.861	3,60%	1,42	1,3815	1,44	1,44
26/04/2023	761.689	1,46%	1,38	1,36	1,41	1,39
25/04/2023	1.116.658	-6,16%	1,43	1,37	1,44	1,37
24/04/2023	716.941	-3,63%	1,55	1,45	1,55	1,46
21/04/2023	1.643.822	8,99%	1,38	1,38	1,53	1,515
20/04/2023	1.396.070	-0,71%	1,39	1,35	1,40	1,39
19/04/2023	914.094	-1,41%	1,41	1,38	1,43	1,40
18/04/2023	1.349.658	-4,70%	1,49	1,40	1,50	1,42
17/04/2023	1.106.334	-3,87%	1,52	1,485	1,55	1,49
14/04/2023	1.561.547	0,00%	1,58	1,515	1,615	1,55
13/04/2023	1.465.735	5,44%	1,48	1,47	1,58	1,55
12/04/2023	1.458.684	1,38%	1,48	1,43	1,495	1,47
11/04/2023	947.126	-1,36%	1,46	1,43	1,49	1,45
10/04/2023	1.442.292	0,69%	1,45	1,45	1,51	1,47
06/04/2023	891.044	-2,06%	1,47	1,43	1,47	1,43
05/04/2023	1.176.120	0,00%	1,44	1,42	1,51	1,46
04/04/2023	1.635.215	-7,14%	1,54	1,42	1,54	1,43
03/04/2023	2.060.580	5,48%	1,50	1,48	1,55	1,54
31/03/2023	2.338.511	5,04%	1,41	1,3911	1,49	1,46
30/03/2023	1.095.408	-0,71%	1,41	1,35	1,43	1,39
29/03/2023	1.370.294	0,72%	1,41	1,365	1,43	1,40
28/03/2023	1.223.126	5,30%	1,32	1,315	1,4398	1,39
27/03/2023	736.910	0,77%	1,32	1,285	1,36	1,31
24/03/2023	1.034.309	3,18%	1,25	1,23	1,31	1,30
23/03/2023	1.574.924	-4,55%	1,34	1,25	1,35	1,26
22/03/2023	1.169.502	-2,94%	1,34	1,30	1,375	1,32
21/03/2023	1.166.650	0,74%	1,38	1,32	1,3999	1,36
20/03/2023	2.476.385	-0,74%	1,37	1,28	1,38	1,35
17/03/2023	2.702.501	-2,16%	1,41	1,33	1,4172	1,36
16/03/2023	1.255.669	0,74%	1,34	1,32	1,40	1,37
15/03/2023	1.456.465	1,49%	1,32	1,27	1,36	1,36
14/03/2023	2.841.892	7,20%	1,25	1,25	1,35	1,34
13/03/2023	2.589.825	0,81%	1,20	1,20	1,28	1,25
10/03/2023	3.070.016	2,48%	1,22	1,19	1,30	1,24
09/03/2023	5.508.996	7,08%	1,15	1,14	1,32	1,21
08/03/2023	13.078.730	6,60%	1,27	1,11	1,32	1,13
07/03/2023	774.894	-5,36%	1,12	1,06	1,12	1,06
06/03/2023	703.115	-3,45%	1,17	1,11	1,17	1,12
03/03/2023	845.730	-4,17%	1,17	1,15	1,21	1,15
02/03/2023	1.022.007	0,98%	1,15	1,145	1,21	1,1815
01/03/2023	1.878.286	2,63%	1,15	1,115	1,17	1,17
28/02/2023	1.477.957	0,89%	1,14	1,10	1,16	1,14
27/02/2023	1.491.818	6,60%	1,09	1,08	1,15	1,13
24/02/2023	2.546.096	-5,36%	1,08	1,00	1,08	1,06
23/02/2023	1.441.653	5,66%	1,10	1,06	1,1225	1,12
22/02/2023	1.294.943	-3,67%	1,09	1,05	1,1101	1,05
21/02/2023	1.675.556	-7,63%	1,16	1,08	1,16	1,09
20/02/2023	957.917	-0,84%	1,21	1,15	1,21	1,18
17/02/2023	957.917	-0,84%	1,21	1,15	1,21	1,18
16/02/2023	1.278.421	-3,31%	1,20	1,17	1,22	1,17
15/02/2023	854.603	1,68%	1,18	1,18	1,22	1,21
14/02/2023	1.485.392	-4,80%	1,25	1,17	1,26	1,19
13/02/2023	981.577	0,00%	1,27	1,22	1,27	1,25
10/02/2023	710.345	0,80%	1,24	1,22	1,27	1,26
09/02/2023	974.577	-2,34%	1,30	1,24	1,32	1,25
08/02/2023	632.932	-5,19%	1,35	1,28	1,35	1,28
07/02/2023	867.940	0,00%	1,35	1,31	1,37	1,35
06/02/2023	902.845	-2,88%	1,37	1,32	1,41	1,35
03/02/2023	1.296.633	-0,69%	1,46	1,39	1,51	1,43
02/02/2023	1.626.178	4,35%	1,43	1,325	1,445	1,44
01/02/2023	2.286.612	5,43%	1,29	1,27	1,44	1,36
31/01/2023	1.405.518	4,88%	1,26	1,25	1,30	1,29
30/01/2023	1.034.723	-2,38%	1,23	1,22	1,27	1,23
27/01/2023	1.519.012	0,00%	1,25	1,22	1,29	1,26
26/01/2023	1.247.831	-4,87%	1,29	1,22	1,29	1,2415
25/01/2023	1.872.063	-1,88%	1,30	1,25	1,33	1,305
24/01/2023	1.319.984	-3,57%	1,40	1,285	1,40	1,35
23/01/2023	1.692.240	-4,03%	1,44	1,3716	1,46	1,43
20/01/2023	1.397.139	2,72%	1,50	1,44	1,5199	1,51
19/01/2023	1.424.245	-8,70%	1,58	1,46	1,595	1,47
18/01/2023	1.463.677	1,26%	1,60	1,59	1,68	1,61
17/01/2023	2.090.433	1,27%	1,58	1,52	1,6685	1,59
16/01/2023	2.740.399	18,05%	1,34	1,325	1,60	1,57
13/01/2023	2.740.399	18,05%	1,34	1,325	1,60	1,57
12/01/2023	817.411	1,53%	1,31	1,285	1,33	1,33
11/01/2023	915.300	3,15%	1,26	1,26	1,32	1,31
10/01/2023	705.162	2,42%	1,22	1,22	1,27	1,27
09/01/2023	1.575.096	-1,59%	1,25	1,20	1,275	1,24
06/01/2023	783.546	2,44%	1,23	1,20	1,28	1,26
05/01/2023	1.033.352	-3,91%	1,27	1,21	1,28	1,23
04/01/2023	1.524.755	4,92%	1,22	1,20	1,29	1,28
03/01/2023	1.648.281	-2,40%	1,27	1,17	1,28	1,22
02/01/2023	1.857.713	-0,81%	1,21	1,18	1,25	1,23