BiG | O banco que entende os seus valores.

Option Health Care Inc (OPCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	850.965	-0,49%	28,54	28,035	28,60	28,40
23/04/2026	631.670	0,56%	28,50	27,985	28,645	28,54
22/04/2026	665.240	1,18%	28,12	27,90	28,48	28,38
21/04/2026	737.915	-2,50%	28,79	28,00	28,95	28,05
20/04/2026	521.481	-0,17%	28,48	28,48	28,80	28,77
17/04/2026	666.321	1,73%	28,35	28,35	28,98	28,82
16/04/2026	1.220.441	-0,04%	28,90	27,84	28,90	28,33
15/04/2026	1.446.299	1,58%	27,76	27,43	28,39	28,34
14/04/2026	1.301.744	-3,56%	29,00	27,87	29,00	27,90
13/04/2026	754.867	-0,24%	29,04	28,40	29,04	28,93
10/04/2026	1.000.383	-1,60%	29,70	28,915	29,70	29,00
09/04/2026	1.141.329	1,06%	29,16	28,84	29,80	29,47
08/04/2026	1.774.576	5,12%	28,40	28,2401	29,24	29,16
07/04/2026	637.151	0,04%	27,87	27,57	28,19	27,74
06/04/2026	746.310	0,95%	27,74	27,295	27,88	27,73
02/04/2026	1.261.951	3,70%	26,75	25,99	27,49	27,47
01/04/2026	1.243.292	-1,60%	27,30	26,335	27,30	26,49
31/03/2026	861.533	-0,24%	27,04	26,40	27,19	26,92
30/03/2026	691.970	-0,99%	27,60	26,931	27,60	27,00
27/03/2026	761.041	-1,64%	27,75	27,075	27,76	27,27
26/03/2026	643.583	-2,60%	28,21	27,69	28,69	27,75
25/03/2026	1.010.188	0,28%	28,50	28,3257	28,79	28,49
24/03/2026	1.213.193	0,00%	28,36	28,11	28,87	28,41
23/03/2026	1.041.024	0,89%	28,63	28,30	28,93	28,41
20/03/2026	954.791	-3,36%	28,84	28,08	29,03	28,16
19/03/2026	1.247.325	-1,79%	29,39	28,95	30,3199	29,13
18/03/2026	829.897	-0,40%	29,55	29,22	29,91	29,66
17/03/2026	1.234.369	1,19%	29,66	29,48	29,98	29,75
16/03/2026	1.369.582	0,38%	29,70	29,23	29,88	29,40
13/03/2026	1.043.188	-0,34%	29,47	28,95	29,94	29,29
12/03/2026	1.113.153	-1,31%	29,60	29,39	30,07	29,39
11/03/2026	1.472.154	0,57%	29,60	29,17	29,905	29,78
10/03/2026	1.272.433	-0,20%	29,84	29,1511	30,105	29,61
09/03/2026	949.235	-0,55%	29,17	28,70	29,77	29,67
06/03/2026	1.303.036	-2,04%	30,30	29,15	30,61	29,84
05/03/2026	1.488.260	-0,81%	29,82	29,64	31,23	30,46
04/03/2026	2.744.497	-1,54%	31,20	29,54	31,20	30,72
03/03/2026	1.094.406	-1,27%	31,45	30,405	31,45	31,20
02/03/2026	1.447.536	-2,65%	32,46	31,55	32,46	31,60
27/02/2026	2.115.768	1,88%	31,71	31,40	33,11	32,46
26/02/2026	2.467.487	-5,09%	33,44	31,83	33,64	31,89
25/02/2026	1.788.437	-0,64%	33,93	33,04	34,27	33,60
24/02/2026	2.925.766	-6,30%	34,98	32,08	35,50	33,815
23/02/2026	1.903.023	1,12%	35,54	35,305	36,475	36,09
20/02/2026	858.800	0,08%	35,77	35,36	35,8266	35,69
19/02/2026	886.052	0,45%	35,46	35,08	35,72	35,66
18/02/2026	1.186.812	0,74%	35,64	35,08	35,76	35,50
17/02/2026	1.098.555	-0,51%	35,13	35,125	35,80	35,24
13/02/2026	819.135	2,88%	34,30	34,30	35,45	35,42
12/02/2026	1.532.411	-0,69%	35,00	33,901	35,00	34,43
11/02/2026	1.791.722	4,59%	33,05	33,0375	34,89	34,67
10/02/2026	983.292	-0,06%	33,39	33,00	33,515	33,15
09/02/2026	987.780	-2,44%	33,73	33,00	33,94	33,17
06/02/2026	806.537	-0,45%	34,69	33,72	34,69	34,00
05/02/2026	774.486	0,95%	34,30	33,875	34,97	34,17
04/02/2026	776.385	-0,62%	33,95	33,725	34,63	33,85
03/02/2026	1.118.182	-1,59%	34,8592	33,60	35,06	34,06
02/02/2026	726.630	1,79%	34,10	33,72	34,76	34,61
30/01/2026	545.815	0,33%	33,99	33,545	34,28	34,00
29/01/2026	943.133	-2,39%	35,10	33,82	35,10	33,89
28/01/2026	1.368.686	-1,73%	35,18	34,472	35,41	34,72
27/01/2026	999.578	-2,43%	36,35	35,05	36,35	35,33
26/01/2026	741.218	-0,19%	36,41	35,815	36,525	36,21
23/01/2026	1.042.779	-0,88%	36,31	35,94	36,79	36,27
22/01/2026	844.782	0,94%	36,62	35,7531	36,74	36,59
21/01/2026	694.373	1,29%	35,59	35,59	36,37	36,25
20/01/2026	1.231.468	-0,67%	36,19	35,52	36,62	35,79
16/01/2026	1.202.726	-0,22%	36,13	35,8412	36,32	36,03
15/01/2026	1.451.984	1,69%	35,50	34,7138	36,18	36,11
14/01/2026	1.588.779	2,19%	34,91	34,58	35,535	35,51
13/01/2026	4.120.540	8,39%	34,4125	34,265	36,28	34,75
12/01/2026	1.132.970	0,82%	31,75	31,54	32,32	32,06
09/01/2026	3.087.939	-0,50%	31,86	30,855	32,36	31,80
08/01/2026	1.806.108	-1,18%	32,34	31,93	32,56	31,96
07/01/2026	1.156.693	-1,37%	32,59	32,29	33,32	32,34
06/01/2026	1.245.540	1,90%	31,92	31,92	32,87	32,79
05/01/2026	1.122.303	-0,19%	32,70	31,38	32,76	32,18
02/01/2026	952.018	1,19%	31,70	31,43	32,51	32,24
31/12/2025	544.337	-0,93%	32,05	31,845	32,21	31,86
30/12/2025	772.145	-0,09%	32,30	31,86	32,30	31,86
29/12/2025	799.407	-1,20%	32,60	32,14	32,6599	32,19
26/12/2025	461.808	0,71%	32,70	32,21	32,70	32,58
24/12/2025	383.727	1,25%	31,8277	31,8277	32,56	32,35
23/12/2025	809.725	-1,84%	32,50	31,925	32,8656	31,95
22/12/2025	1.213.468	0,12%	32,51	32,24	32,885	32,55
19/12/2025	825.882	0,31%	31,93	31,93	32,84	32,51
18/12/2025	945.037	-1,70%	33,26	32,37	33,26	32,41
17/12/2025	651.550	0,17%	32,83	32,663	33,47	32,97
16/12/2025	900.214	-1,82%	33,52	32,785	33,69	32,93
15/12/2025	1.313.473	0,90%	33,24	33,24	33,67	33,54
12/12/2025	1.396.610	1,03%	33,1904	32,95	33,705	33,24
11/12/2025	1.700.896	-0,57%	33,00	32,67	33,64	32,90
10/12/2025	1.654.425	2,70%	32,90	32,12	33,245	33,09
09/12/2025	2.498.440	5,33%	30,68	30,68	32,55	32,22
08/12/2025	1.708.206	2,34%	29,91	29,4121	30,66	30,59
05/12/2025	1.170.591	-0,02%	30,10	29,80	30,315	29,89
04/12/2025	1.298.994	-1,21%	30,55	29,495	30,55	29,895
03/12/2025	1.430.347	-1,34%	30,60	29,905	31,02	30,26
02/12/2025	1.212.844	-0,87%	31,01	30,62	31,385	30,67
01/12/2025	805.980	-0,45%	31,1918	30,805	31,50	30,94