Option Health Care Inc (OPCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,15%	31,27	30,65	31,27	30,87
17/07/2024	1.315.087	-1,15%	31,27	30,65	31,27	30,87
16/07/2024	2.827.820	3,69%	30,60	30,39	31,305	31,23
15/07/2024	1.824.936	2,55%	29,52	29,52	30,3684	30,12
12/07/2024	1.206.549	1,42%	28,10	29,00	29,57	29,37
11/07/2024	1.186.582	5,23%	28,10	27,90	29,08	28,96
10/07/2024	594.739	2,00%	26,60	26,9812	27,55	27,52
09/07/2024	1.119.073	0,94%	26,60	26,475	27,04	26,98
08/07/2024	612.032	-0,08%	26,84	26,64	26,9992	26,73
05/07/2024	1.573.858	-0,78%	27,70	26,11	26,925	26,75
04/07/2024	704.134	-0,58%	27,70	26,89	27,837	27,38
03/07/2024	704.129	-3,01%	27,70	26,89	27,837	26,71
02/07/2024	674.927	0,73%	27,80	27,385	27,67	27,54
01/07/2024	1.618.006	-1,30%	27,80	27,21	28,31	27,34
28/06/2024	3.822.066	-0,89%	28,11	27,62	28,34	27,70
27/06/2024	973.204	-0,61%	28,11	27,565	28,11	27,95
26/06/2024	858.166	-0,14%	28,03	27,845	28,20	28,12
25/06/2024	903.179	-1,75%	28,67	28,11	28,69	28,16
24/06/2024	635.798	1,70%	28,26	28,07	28,87	28,66
21/06/2024	1.758.846	1,22%	27,72	27,77	28,20	28,18
20/06/2024	614.098	-0,22%	27,72	27,59	27,935	27,84
19/06/2024	721.008	-1,75%	28,59	27,69	28,58	28,00
18/06/2024	669.341	-2,11%	28,59	27,69	28,58	27,90
17/06/2024	999.502	2,26%	27,75	27,55	28,53	28,50
14/06/2024	500.434	-0,14%	27,65	27,51	27,96	27,87
13/06/2024	480.644	-0,85%	28,62	27,595	28,10	27,91
12/06/2024	1.259.845	-0,35%	28,62	28,035	29,16	28,15
11/06/2024	859.796	-1,64%	28,66	28,12	28,66	28,25
10/06/2024	519.669	-1,61%	28,89	28,49	29,04	28,72
07/06/2024	801.924	0,31%	30,43	29,00	29,47	29,19
06/06/2024	922.946	-1,99%	30,43	28,97	30,37	29,10
05/06/2024	1.169.907	-2,08%	30,43	29,29	30,43	29,69
04/06/2024	813.485	1,51%	29,88	29,88	30,55	30,32
03/06/2024	783.855	0,17%	29,89	29,735	30,20	29,87
31/05/2024	410.162	0,40%	29,67	29,48	30,25	29,82
30/05/2024	595.950	0,51%	29,67	29,62	30,355	29,70
29/05/2024	874.426	-0,67%	29,55	29,26	29,66	29,55
28/05/2024	719.980	2,45%	29,13	29,01	29,84	29,75
27/05/2024	0	1,54%	28,93	28,463	29,10	29,04
24/05/2024	546.306	1,54%	28,93	28,463	29,10	29,04
23/05/2024	552.957	-1,48%	28,93	28,48	29,02	28,60
22/05/2024	641.202	-0,34%	29,00	28,945	29,25	29,03
21/05/2024	532.107	0,24%	29,04	29,035	29,515	29,13
20/05/2024	1.405.791	-2,42%	29,62	28,98	29,78	29,06
17/05/2024	627.885	-0,20%	30,02	29,7101	30,02	29,78
16/05/2024	737.057	-0,73%	30,06	29,72	30,10	29,84
15/05/2024	998.046	0,30%	30,44	29,77	30,395	30,06
14/05/2024	1.067.502	-0,40%	30,38	29,95	30,54	29,97
13/05/2024	585.376	-0,10%	30,38	30,04	30,61	30,09
10/05/2024	740.407	-0,53%	30,32	30,06	30,5375	30,12
09/05/2024	1.047.640	0,20%	30,17	29,77	30,33	30,28
08/05/2024	723.390	-0,33%	30,13	29,835	30,36	30,22
07/05/2024	852.715	1,00%	30,13	30,05	30,66	30,32
06/05/2024	698.017	0,70%	30,07	29,755	30,27	30,02
03/05/2024	1.578.546	-0,27%	30,13	29,23	30,19	29,81
02/05/2024	864.629	-0,30%	30,13	29,32	30,08	29,89
01/05/2024	1.013.883	0,30%	29,63	28,75	30,40	29,98
30/04/2024	1.248.456	-1,16%	30,23	29,86	30,39	29,90
29/04/2024	993.253	2,16%	31,13	29,62	30,72	30,25
26/04/2024	1.193.707	1,09%	31,13	29,08	29,8426	29,61
25/04/2024	1.424.080	-2,14%	31,13	28,855	29,79	29,29
24/04/2024	1.748.480	-2,16%	31,13	29,45	30,915	29,93
23/04/2024	2.475.438	0,59%	31,13	29,37	31,48	30,59
22/04/2024	1.894.243	-2,16%	31,13	30,365	31,305	30,41
19/04/2024	1.462.755	0,58%	30,85	30,67	31,49	31,08
18/04/2024	997.619	2,08%	30,37	30,175	30,96	30,90
17/04/2024	573.880	-3,35%	31,39	30,27	31,535	30,27
16/04/2024	1.061.415	1,33%	30,58	30,80	31,775	31,32
15/04/2024	1.037.482	1,61%	30,58	30,35	30,93	30,91
12/04/2024	822.745	-3,15%	31,17	30,28	31,43	30,42
11/04/2024	697.814	0,10%	31,63	30,84	31,605	31,41
10/04/2024	649.051	-2,06%	31,63	30,85	31,92	31,31
09/04/2024	459.842	1,65%	31,63	31,46	31,98	31,97
08/04/2024	586.646	-1,78%	31,74	31,43	32,41	31,45
05/04/2024	260.770	1,11%	31,74	31,4502	32,245	32,02
04/04/2024	348.174	-1,55%	31,74	31,61	32,59	31,67
03/04/2024	197.013	0,56%	31,74	31,71	32,24	32,17
02/04/2024	308.153	-2,44%	32,39	31,595	32,32	31,99
01/04/2024	498.684	-2,24%	33,59	32,51	33,6242	32,79
28/03/2024	1.022.400	1,09%	33,00	33,2249	34,17	33,54
27/03/2024	531.960	1,01%	33,00	32,49	33,20	33,18
26/03/2024	306.787	0,37%	32,95	32,605	32,925	32,85
25/03/2024	398.177	0,15%	32,69	32,50	32,96	32,73
22/03/2024	666.375	0,93%	32,52	32,335	32,95	32,68
21/03/2024	382.191	-0,71%	32,80	32,13	32,76	32,38
20/03/2024	599.170	1,49%	32,01	31,9662	32,91	32,61
19/03/2024	391.003	1,90%	31,61	31,465	32,21	32,13
18/03/2024	541.427	0,99%	32,67	31,07	31,89	31,53
15/03/2024	1.882.934	-1,82%	32,67	31,45	31,87	31,22
14/03/2024	969.371	-1,88%	32,67	31,45	32,46	31,80
13/03/2024	320.458	-1,01%	32,67	32,20	32,9299	32,41
12/03/2024	408.735	0,96%	32,37	32,18	32,79	32,74
11/03/2024	452.028	0,28%	32,33	32,27	33,03	32,43
08/03/2024	791.422	-1,82%	33,11	32,27	33,355	32,34
07/03/2024	719.773	1,73%	32,62	32,36	33,06	32,94
06/03/2024	426.642	-0,43%	32,85	32,14	32,93	32,38
05/03/2024	631.050	-0,85%	32,85	32,245	32,965	32,52
04/03/2024	950.436	2,12%	32,19	32,13	33,27	32,80
01/03/2024	895.009	-0,47%	32,50	31,72	32,49	32,12
29/02/2024	1.183.916	2,09%	32,50	31,285	32,75	32,27