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 > >>
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
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