OPKO Health Inc (OPK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.857.713	-0,81%	1,21	1,18	1,25	1,23
29/12/2022	2.212.290	18,10%	1,07	1,05	1,24	1,24
28/12/2022	1.732.863	-1,87%	1,06	1,0301	1,09	1,05
27/12/2022	1.449.305	-6,14%	1,12	1,05	1,13	1,07
23/12/2022	195.533	-4,66%	1,16	1,12	1,18	1,125
22/12/2022	1.652.021	0,86%	1,15	1,12	1,18	1,18
21/12/2022	1.975.330	-0,85%	1,19	1,15	1,22	1,17
20/12/2022	1.491.198	2,61%	1,15	1,13	1,19	1,18
19/12/2022	1.880.212	-8,00%	1,25	1,14	1,25	1,15
16/12/2022	3.454.973	0,00%	1,23	1,195	1,2699	1,25
15/12/2022	1.781.897	-3,10%	1,31	1,24	1,35	1,25
14/12/2022	882.658	-1,53%	1,29	1,29	1,33	1,29
13/12/2022	1.582.571	1,53%	1,34	1,29	1,365	1,33
12/12/2022	1.012.138	-1,50%	1,33	1,28	1,33	1,31
09/12/2022	711.771	-2,22%	1,36	1,32	1,37	1,32
08/12/2022	987.220	-0,74%	1,36	1,31	1,3899	1,35
07/12/2022	846.957	-1,45%	1,37	1,325	1,38	1,36
06/12/2022	3.744.343	-2,82%	1,41	1,36	1,415	1,38
05/12/2022	3.321.859	-3,40%	1,46	1,39	1,47	1,42
02/12/2022	5.810.742	0,69%	1,42	1,39	1,48	1,47
01/12/2022	5.007.376	-2,67%	1,43	1,42	1,55	1,46
30/11/2022	4.055.667	6,38%	1,43	1,38	1,50	1,50
29/11/2022	8.481.239	2,92%	1,44	1,38	1,45	1,41
28/11/2022	8.043.051	-5,10%	1,44	1,36	1,44	1,395
25/11/2022	3.652.214	1,48%	1,50	1,44	1,50	1,48
24/11/2022	5.325.659	1,48%	1,56	1,46	1,51	1,4715
23/11/2022	5.325.659	1,48%	1,56	1,46	1,51	1,4715
22/11/2022	10.004.010	-6,16%	1,56	1,435	1,56	1,4639
21/11/2022	3.332.261	-3,09%	1,65	1,56	1,61	1,57
18/11/2022	2.909.886	-0,61%	1,65	1,58	1,67	1,62
17/11/2022	3.944.917	-2,98%	1,65	1,58	1,675	1,63
16/11/2022	3.337.731	-3,41%	1,74	1,68	1,75	1,70
15/11/2022	3.695.134	2,94%	1,74	1,72	1,78	1,75
14/11/2022	1.035.126	5,59%	1,66	1,64	1,72	1,70
11/11/2022	1.562.249	3,44%	1,82	1,565	1,67	1,655
10/11/2022	1.718.919	0,65%	1,82	1,515	1,64	1,56
09/11/2022	1.942.144	-12,57%	1,82	1,53	1,79	1,53
08/11/2022	668.309	3,93%	1,82	1,78	1,91	1,85
07/11/2022	646.606	1,69%	1,80	1,78	1,83	1,81
04/11/2022	900.936	-1,11%	1,91	1,72	1,81	1,78
03/11/2022	542.378	-5,26%	1,91	1,80	1,90	1,80
02/11/2022	960.823	0,00%	1,91	1,85	1,95	1,88
01/11/2022	648.045	-1,04%	1,91	1,85	1,93	1,90
31/10/2022	597.180	2,15%	1,85	1,85	1,925	1,90
28/10/2022	675.717	3,89%	1,85	1,82	1,91	1,87
27/10/2022	1.389.062	-4,26%	1,84	1,78	1,895	1,80
26/10/2022	1.326.432	5,87%	1,78	1,79	1,95	1,895
25/10/2022	817.465	0,00%	1,78	1,79	1,84	1,80
24/10/2022	682.573	0,56%	1,75	1,75	1,80	1,80
21/10/2022	489.370	1,15%	1,75	1,70	1,77	1,76
20/10/2022	514.933	-0,58%	1,75	1,7206	1,78	1,73
19/10/2022	1.055.195	-1,71%	1,75	1,69	1,75	1,73
18/10/2022	1.085.015	-2,50%	1,85	1,74	1,89	1,755
17/10/2022	844.366	4,62%	1,75	1,7394	1,81	1,81
14/10/2022	898.522	-3,93%	1,78	1,71	1,79	1,71
13/10/2022	899.375	2,30%	1,73	1,70	1,81	1,78
12/10/2022	445.412	-0,57%	1,75	1,70	1,78	1,74
11/10/2022	766.658	-3,85%	1,81	1,73	1,825	1,75
10/10/2022	607.190	2,86%	1,76	1,75	1,81	1,80
07/10/2022	596.048	-5,41%	1,82	1,75	1,8498	1,75
06/10/2022	756.099	-1,34%	1,88	1,81	1,9099	1,845
05/10/2022	759.808	-4,98%	1,94	1,86	2,00	1,91
04/10/2022	1.155.831	4,19%	1,92	1,91	2,01	1,99
03/10/2022	1.364.651	1,06%	1,88	1,84	1,93	1,91
30/09/2022	627.154	1,12%	1,89	1,87	1,95	1,891
29/09/2022	650.789	-3,59%	1,89	1,84	1,90	1,88
28/09/2022	1.149.854	4,84%	1,89	1,89	1,98	1,95
27/09/2022	947.857	2,76%	1,84	1,82	1,895	1,86
26/09/2022	1.274.211	-3,72%	1,84	1,78	1,90	1,81
23/09/2022	829.843	-0,53%	1,89	1,83	1,89	1,88
22/09/2022	1.032.975	-0,53%	1,90	1,855	1,91	1,89
21/09/2022	892.929	-2,06%	1,95	1,89	2,01	1,90
20/09/2022	1.131.758	-1,52%	2,02	1,91	1,99	1,94
19/09/2022	927.642	-3,90%	2,02	1,95	2,02	1,97
16/09/2022	2.310.810	-0,49%	2,10	1,96	2,10	2,05
15/09/2022	769.527	-1,44%	2,07	2,04	2,0999	2,06
14/09/2022	992.506	-1,42%	2,10	2,08	2,14	2,09
13/09/2022	939.701	-4,93%	2,16	2,10	2,17	2,12
12/09/2022	618.453	0,91%	2,23	2,18	2,27	2,23
09/09/2022	1.000.869	-1,81%	2,23	2,17	2,26	2,17
08/09/2022	726.673	0,92%	2,12	2,12	2,2475	2,20
07/09/2022	1.194.321	1,42%	2,12	2,10	2,185	2,15
06/09/2022	1.107.530	-0,47%	2,17	2,11	2,1686	2,12
05/09/2022	1.187.928	-3,18%	2,19	2,12	2,23	2,13
02/09/2022	1.187.928	-3,18%	2,19	2,12	2,23	2,13
01/09/2022	1.435.090	0,92%	2,16	2,12	2,21	2,20
31/08/2022	1.138.188	-2,25%	2,25	2,16	2,2699	2,17
30/08/2022	1.891.462	-3,48%	2,28	2,22	2,295	2,22
29/08/2022	1.189.705	-0,43%	2,29	2,26	2,34	2,30
26/08/2022	1.761.107	-7,60%	2,48	2,30	2,49	2,31
25/08/2022	1.152.329	-2,34%	2,53	2,45	2,59	2,50
24/08/2022	1.410.803	3,23%	2,49	2,46	2,57	2,56
23/08/2022	1.115.541	0,81%	2,45	2,43	2,52	2,48
22/08/2022	1.352.285	-2,77%	2,48	2,44	2,5375	2,46
19/08/2022	1.341.817	-1,94%	2,58	2,50	2,598	2,53
18/08/2022	1.537.330	0,39%	2,58	2,505	2,60	2,55
17/08/2022	1.551.579	-2,70%	2,53	2,49	2,565	2,52
16/08/2022	1.507.090	-0,96%	2,57	2,55	2,66	2,585
15/08/2022	2.238.203	3,57%	2,53	2,51	2,62	2,61
12/08/2022	1.608.729	0,80%	2,54	2,45	2,5494	2,52