Option Health Care Inc (OPCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	988.945	-3,51%	32,43	31,47	32,60	31,61
27/02/2024	930.064	4,77%	31,37	31,281	32,81	32,76
26/02/2024	1.404.566	-3,01%	31,95	31,225	32,23	31,27
23/02/2024	1.419.635	-0,95%	32,57	31,53	32,57	32,24
22/02/2024	2.271.954	-2,43%	33,80	31,49	34,42	32,55
21/02/2024	1.363.349	-0,27%	33,15	33,08	33,77	33,36
20/02/2024	677.408	-1,42%	33,53	33,225	33,94	33,45
19/02/2024	976.043	1,31%	32,62	33,29	34,40	33,93
16/02/2024	976.043	1,31%	32,62	33,29	34,40	33,93
15/02/2024	798.992	1,98%	32,62	32,87	33,69	33,49
14/02/2024	403.317	1,83%	32,62	32,54	32,95	32,84
13/02/2024	647.629	-2,60%	32,33	32,04	32,94	32,25
12/02/2024	705.370	1,16%	32,67	32,67	33,34	33,11
09/02/2024	313.946	0,93%	32,81	32,30	32,90	32,73
08/02/2024	694.432	2,99%	31,63	31,63	32,58	32,43
07/02/2024	743.768	-1,07%	32,07	31,41	32,23	31,49
06/02/2024	460.358	1,89%	31,34	31,19	31,89	31,83
05/02/2024	533.265	-0,95%	31,34	31,05	31,4517	31,24
02/02/2024	360.367	-0,47%	31,49	31,325	31,74	31,54
01/02/2024	668.647	1,44%	31,64	31,27	31,75	31,69
31/01/2024	781.038	-0,76%	31,64	31,165	31,89	31,24
30/01/2024	436.431	-0,51%	31,64	31,245	31,86	31,48
29/01/2024	903.561	1,77%	31,05	30,75	31,66	31,64
26/01/2024	768.770	-0,77%	31,57	31,07	31,68	31,09
25/01/2024	1.063.122	-2,25%	32,33	30,90	32,645	31,33
24/01/2024	688.141	-0,53%	32,60	31,97	32,60	32,05
23/01/2024	536.303	-0,71%	32,28	31,92	32,76	32,22
22/01/2024	471.396	1,31%	32,28	32,11	32,74	32,45
19/01/2024	502.480	-0,99%	32,50	31,96	32,44	32,03
18/01/2024	652.215	0,72%	32,23	31,83	32,36	32,35
17/01/2024	634.134	-0,50%	32,00	31,93	32,55	32,12
16/01/2024	856.723	1,19%	31,62	31,3014	32,28	32,28
15/01/2024	658.030	-0,78%	32,39	31,61	32,40	31,90
12/01/2024	658.030	-0,78%	32,39	31,61	32,40	31,90
11/01/2024	634.390	0,06%	32,39	31,68	32,43	32,15
10/01/2024	1.338.702	-0,71%	32,39	31,54	32,56	32,13
09/01/2024	1.061.226	-2,59%	32,79	32,295	33,03	32,36
08/01/2024	773.644	1,90%	32,58	32,32	33,33	33,22
05/01/2024	1.347.104	-1,00%	32,70	32,51	33,18	32,60
04/01/2024	1.583.696	-0,93%	33,40	32,195	33,40	32,93
03/01/2024	1.170.170	-3,12%	33,63	33,155	34,52	33,24
02/01/2024	685.183	1,84%	33,63	33,49	34,36	34,31
29/12/2023	713.545	-0,97%	33,95	33,64	34,00	33,69
28/12/2023	430.089	0,12%	33,94	33,94	34,295	34,02
27/12/2023	547.521	-0,03%	33,83	33,705	34,12	33,98
26/12/2023	657.155	0,68%	33,83	33,655	34,235	33,99
22/12/2023	737.636	1,17%	32,66	32,91	33,87	33,76
21/12/2023	861.922	2,14%	32,66	32,91	33,58	33,37
20/12/2023	1.326.824	0,00%	32,66	32,53	33,50	32,67
19/12/2023	510.712	1,55%	32,39	32,39	32,73	32,67
18/12/2023	1.074.198	0,63%	32,12	31,55	32,38	32,17
15/12/2023	2.283.292	-1,39%	32,61	31,73	32,61	31,97
14/12/2023	1.411.492	2,43%	30,59	31,99	32,86	32,42
13/12/2023	790.407	3,53%	30,59	30,51	31,65	31,65
12/12/2023	994.648	3,28%	29,60	29,40	30,90	30,57
11/12/2023	841.429	-1,00%	30,16	29,45	30,08	29,60
08/12/2023	847.784	0,78%	30,16	29,59	30,11	29,90
07/12/2023	1.637.058	1,51%	30,16	29,43	30,20	29,67
06/12/2023	1.406.105	-1,32%	29,75	28,67	29,905	29,23
05/12/2023	1.200.525	-2,12%	30,06	29,58	30,27	29,62
04/12/2023	1.192.637	0,03%	30,26	29,89	30,60	30,26
01/12/2023	8.300.013	1,68%	29,77	29,53	30,51	30,25
30/11/2023	2.134.881	0,03%	29,76	29,49	30,01	29,75
29/11/2023	1.042.223	-1,46%	30,32	29,615	30,50	29,74
28/11/2023	745.251	-0,07%	30,03	30,015	30,305	30,18
27/11/2023	680.684	0,00%	30,10	29,93	30,38	30,20
24/11/2023	340.661	-0,07%	30,09	30,0542	30,45	30,14
23/11/2023	527.123	0,74%	30,09	29,6596	30,43	30,16
22/11/2023	523.992	0,74%	30,09	29,6596	30,43	30,16
21/11/2023	476.303	0,84%	29,61	29,61	30,19	29,94
20/11/2023	663.514	1,30%	29,18	29,18	29,82	29,69
17/11/2023	879.537	0,83%	29,21	29,185	29,555	29,31
16/11/2023	1.182.139	-1,29%	29,47	28,99	29,59	29,07
15/11/2023	950.092	-0,14%	29,42	29,35	30,033	29,45
14/11/2023	1.107.206	3,84%	29,05	28,76	29,80	29,49
13/11/2023	886.798	-0,53%	28,32	28,30	28,78	28,40
10/11/2023	1.092.824	1,17%	28,22	28,22	28,60	28,55
09/11/2023	740.832	-0,81%	28,68	27,9299	28,58	28,22
08/11/2023	1.217.933	-0,52%	28,72	28,40	28,87	28,45
07/11/2023	817.634	-0,35%	28,64	28,42	28,95	28,60
06/11/2023	1.517.214	0,39%	28,47	28,43	29,04	28,70
03/11/2023	2.116.154	1,96%	28,47	27,98	28,91	28,59
02/11/2023	1.710.128	-2,20%	28,95	27,86	29,10	28,04
01/11/2023	1.912.983	3,39%	27,66	27,475	28,70	28,67
31/10/2023	1.481.369	3,35%	26,96	26,91	27,82	27,73
30/10/2023	1.402.398	0,75%	26,80	26,185	26,98	26,83
27/10/2023	1.311.734	-3,25%	27,99	26,565	27,99	26,83
26/10/2023	2.599.686	-0,18%	32,00	27,47	28,74	27,73
25/10/2023	6.590.378	-15,49%	32,00	27,76	32,00	27,78
24/10/2023	1.548.730	2,27%	32,00	32,00	33,01	32,87
23/10/2023	1.114.669	-0,37%	32,15	32,00	32,38	32,14
20/10/2023	950.945	-0,22%	32,48	32,093	32,57	32,26
19/10/2023	1.072.297	0,19%	32,97	32,00	33,04	32,33
18/10/2023	694.393	-2,24%	32,40	32,26	33,31	32,27
17/10/2023	906.669	2,23%	32,40	32,35	33,31	33,01
16/10/2023	807.552	0,50%	32,27	32,10	32,50	32,29
13/10/2023	1.606.911	2,88%	31,28	31,28	32,15	32,13
12/10/2023	820.443	-2,35%	32,71	31,17	32,05	31,23
11/10/2023	1.105.903	-2,14%	32,71	31,36	32,71	31,98
10/10/2023	897.935	1,55%	32,18	31,89	32,875	32,68