BiG | O banco que entende os seus valores.

OPKO Health Inc (OPK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	2.043.079	4,38%	1,41	1,37	1,45	1,43
21/04/2025	918.573	-3,52%	1,4099	1,37	1,42	1,37
17/04/2025	1.166.292	0,70%	1,43	1,40	1,45	1,42
16/04/2025	1.566.898	-1,39%	1,43	1,405	1,46	1,42
15/04/2025	1.253.211	2,11%	1,43	1,41	1,46	1,44
14/04/2025	1.668.510	0,35%	1,43	1,41	1,4562	1,42
11/04/2025	1.884.283	4,04%	1,38	1,35	1,42	1,415
10/04/2025	3.819.083	-8,73%	1,44	1,34	1,455	1,36
09/04/2025	3.343.055	1,71%	1,44	1,39	1,515	1,49
08/04/2025	2.317.891	-4,25%	1,56	1,44	1,56	1,46
07/04/2025	3.411.144	-1,29%	1,50	1,47	1,58	1,53
04/04/2025	3.408.692	-1,27%	1,57	1,54	1,60	1,55
03/04/2025	2.066.341	-4,85%	1,61	1,565	1,64	1,57
02/04/2025	7.524.552	-1,77%	1,67	1,60	1,68	1,65
01/04/2025	1.788.510	0,00%	1,67	1,64	1,69	1,66
31/03/2025	2.012.784	-2,35%	1,69	1,645	1,69	1,66
28/03/2025	2.242.076	-2,30%	1,74	1,68	1,745	1,70
27/03/2025	1.525.702	-1,70%	1,78	1,73	1,80	1,74
26/03/2025	2.147.463	-1,67%	1,79	1,765	1,79	1,77
25/03/2025	1.222.944	-0,55%	1,80	1,775	1,81	1,80
24/03/2025	1.514.286	0,56%	1,805	1,7901	1,8275	1,81
21/03/2025	2.477.456	-1,10%	1,80	1,75	1,81	1,80
20/03/2025	2.859.510	-2,15%	1,83	1,805	1,855	1,82
19/03/2025	5.656.059	3,91%	1,76	1,76	1,87	1,86
18/03/2025	1.132.051	-1,66%	1,79	1,75	1,8199	1,79
17/03/2025	2.326.808	4,59%	1,75	1,725	1,82	1,81
14/03/2025	1.201.931	0,87%	1,75	1,72	1,74	1,74
13/03/2025	1.889.405	-2,30%	1,75	1,72	1,77	1,72
12/03/2025	1.887.564	-2,78%	1,81	1,75	1,83	1,78
11/03/2025	2.808.218	-2,45%	1,94	1,77	1,95	1,80
10/03/2025	2.903.754	-3,16%	1,90	1,83	1,92	1,84
07/03/2025	4.600.325	1,59%	1,88	1,855	1,9389	1,90
06/03/2025	4.150.919	-2,58%	1,94	1,85	1,95	1,89
05/03/2025	11.214.655	2,08%	1,92	1,895	2,035	1,94
04/03/2025	41.632.018	10,29%	1,75	1,75	1,95	1,92
03/03/2025	22.817.890	0,00%	1,75	1,73	1,80	1,75
28/02/2025	11.910.916	6,75%	1,68	1,67	1,84	1,74
27/02/2025	1.430.724	2,41%	1,66	1,62	1,70	1,63
26/02/2025	1.788.465	1,22%	1,72	1,65	1,71	1,66
25/02/2025	1.254.185	-4,65%	1,72	1,63	1,72	1,64
24/02/2025	1.300.187	2,38%	1,70	1,70	1,73	1,72
21/02/2025	1.894.171	0,60%	1,70	1,67	1,74	1,68
20/02/2025	1.195.114	-2,34%	1,74	1,67	1,72	1,67
19/02/2025	1.413.410	-0,58%	1,74	1,69	1,74	1,71
18/02/2025	2.398.008	5,18%	1,65	1,6409	1,74	1,72
17/02/2025	1.444.324	0,00%	1,66	1,63	1,66	1,64
14/02/2025	913.150	-1,21%	1,64	1,63	1,657	1,64
13/02/2025	882.924	1,22%	1,61	1,615	1,66	1,66
12/02/2025	885.426	1,24%	1,61	1,60	1,65	1,64
11/02/2025	1.200.616	-1,82%	1,62	1,61	1,675	1,62
10/02/2025	1.653.926	2,48%	1,62	1,61	1,66	1,65
07/02/2025	1.131.988	-0,62%	1,62	1,59	1,639	1,61
06/02/2025	1.872.119	0,62%	1,63	1,60	1,66	1,62
05/02/2025	2.022.963	2,89%	1,53	1,56	1,62	1,61
04/02/2025	1.250.566	5,33%	1,53	1,51	1,59	1,56
03/02/2025	7.049.564	-1,32%	1,50	1,47	1,52	1,50
31/01/2025	2.317.896	0,66%	1,51	1,4905	1,54	1,52
30/01/2025	958.929	0,67%	1,52	1,50	1,54	1,51
29/01/2025	995.775	0,00%	1,50	1,48	1,52	1,50
28/01/2025	1.381.542	2,04%	1,48	1,46	1,52	1,50
27/01/2025	1.230.537	-0,01%	1,48	1,47	1,49	1,47
24/01/2025	994.689	-0,67%	1,46	1,465	1,50	1,48
23/01/2025	1.400.347	1,36%	1,48	1,465	1,50	1,49
22/01/2025	1.244.402	-2,00%	1,48	1,47	1,49	1,47
21/01/2025	1.577.654	2,04%	1,48	1,47	1,51	1,50
20/01/2025	877.354	0,00%	1,47	1,46	1,49	1,47
17/01/2025	1.722.705	0,00%	1,47	1,4501	1,49	1,47
16/01/2025	871.030	0,00%	1,50	1,46	1,50	1,47
15/01/2025	1.358.493	-0,68%	1,52	1,46	1,52	1,47
14/01/2025	2.407.589	-3,27%	1,45	1,44	1,54	1,48
13/01/2025	3.579.805	4,08%	1,45	1,45	1,55	1,53
10/01/2025	1.471.622	-0,68%	1,45	1,43	1,50	1,47
09/01/2025	1.229.452	-2,65%	1,50	1,45	1,505	1,48
08/01/2025	1.207.600	-1,99%	1,50	1,45	1,505	1,48
07/01/2025	1.546.213	4,14%	1,46	1,46	1,52	1,51
06/01/2025	4.958.156	-2,03%	1,48	1,45	1,49	1,45
03/01/2025	1.234.224	2,76%	1,45	1,44	1,48	1,48
02/01/2025	1.049.628	2,04%	1,47	1,44	1,53	1,45
31/12/2024	0	0,00%	1,47	1,46	1,50	1,47
30/12/2024	2.080.453	-0,68%	1,48	1,43	1,48	1,47
27/12/2024	1.378.667	-2,63%	1,52	1,465	1,525	1,48
26/12/2024	916.196	0,66%	1,50	1,50	1,54	1,52
24/12/2024	0	0,00%	1,50	1,49	1,60	1,51
23/12/2024	1.743.755	-1,95%	1,55	1,50	1,54	1,51
20/12/2024	1.099.564	-1,81%	1,55	1,5301	1,57	1,54
19/12/2024	2.456.616	0,64%	1,61	1,54	1,60	1,57
18/12/2024	0	-3,11%	1,60	1,55	1,65	1,56
17/12/2024	2.725.167	-1,88%	1,60	1,565	1,63	1,61
16/12/2024	5.576.608	0,63%	1,60	1,54	1,61	1,60
13/12/2024	2.131.281	-1,24%	1,63	1,58	1,65	1,59
12/12/2024	4.496.181	1,26%	1,55	1,60	1,76	1,61
11/12/2024	1.987.521	1,92%	1,58	1,53	1,62	1,59
10/12/2024	1.373.960	-2,53%	1,61	1,55	1,59	1,56
09/12/2024	1.512.974	-0,63%	1,56	1,58	1,64	1,58
06/12/2024	1.247.135	1,27%	1,56	1,5598	1,60	1,59
05/12/2024	2.902.365	0,64%	1,56	1,52	1,58	1,57
04/12/2024	2.121.352	-1,27%	1,52	1,55	1,62	1,56
03/12/2024	9.035.503	3,27%	1,52	1,51	1,59	1,58
02/12/2024	5.843.204	-0,65%	1,5501	1,50	1,5501	1,53
29/11/2024	1.804.236	-2,53%	1,58	1,52	1,59	1,54