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 > >>
28/11/2025	583.806	0,26%	31,02	30,935	31,51	31,10
26/11/2025	1.163.194	-0,64%	31,22	30,50	31,31	31,02
25/11/2025	2.141.807	4,35%	30,10	30,055	31,36	31,22
24/11/2025	1.363.838	1,18%	29,90	29,15	30,20	29,92
21/11/2025	1.265.563	4,95%	28,28	28,20	29,755	29,57
20/11/2025	1.058.721	1,46%	28,08	27,92	28,61	28,19
19/11/2025	1.295.916	-1,80%	28,04	27,685	28,45	27,77
18/11/2025	896.762	0,68%	28,32	27,66	28,345	28,28
17/11/2025	1.181.070	-1,07%	28,40	27,83	28,73	28,11
14/11/2025	1.439.089	-1,46%	28,97	28,10	29,00	28,41
13/11/2025	1.524.950	-0,72%	28,76	28,715	29,22	28,83
12/11/2025	1.663.458	1,36%	28,69	28,43	29,225	29,04
11/11/2025	4.078.671	1,65%	28,06	27,81	29,14	28,65
10/11/2025	1.792.413	1,94%	27,45	27,1144	28,42	28,185
07/11/2025	1.553.380	2,16%	27,00	26,90	27,685	27,65
06/11/2025	1.162.619	-0,04%	26,99	26,695	27,50	27,04
05/11/2025	1.498.057	0,19%	27,75	27,035	28,33	27,08
04/11/2025	2.020.517	2,40%	26,0589	26,0589	27,61	27,03
03/11/2025	1.731.895	1,50%	26,03	25,19	26,56	26,42
31/10/2025	2.848.154	-0,76%	26,06	25,24	26,06	26,03
30/10/2025	6.118.091	-8,60%	26,98	24,235	27,925	26,205
29/10/2025	3.672.162	1,67%	28,00	27,75	28,705	28,67
28/10/2025	1.415.931	1,29%	27,43	27,43	28,255	28,20
27/10/2025	871.481	-0,25%	27,96	27,705	27,96	27,84
24/10/2025	894.257	-0,46%	27,95	27,72	28,24	27,91
23/10/2025	1.005.738	-0,88%	28,69	27,63	28,69	28,04
22/10/2025	831.852	0,28%	28,88	27,96	28,88	28,29
21/10/2025	1.102.370	-0,60%	29,418	28,065	29,418	28,21
20/10/2025	1.158.574	2,20%	28,3899	27,792	28,475	28,38
17/10/2025	1.238.666	2,47%	27,38	27,38	28,05	27,77
16/10/2025	1.389.715	-0,15%	27,39	27,00	27,565	27,10
15/10/2025	885.790	0,11%	27,39	26,7429	27,39	27,13
14/10/2025	763.284	1,61%	26,85	26,60	27,14	27,10
13/10/2025	828.258	-0,15%	26,33	26,33	26,88	26,67
10/10/2025	1.093.999	-0,28%	26,83	26,26	26,95	26,71
09/10/2025	934.059	-1,43%	27,20	26,66	27,2106	26,80
08/10/2025	610.170	0,30%	27,12	26,80	27,29	27,19
07/10/2025	1.014.651	-0,81%	27,33	26,985	27,45	27,11
06/10/2025	1.351.725	-0,62%	27,53	27,05	27,86	27,33
03/10/2025	1.495.405	-1,22%	27,83	27,32	27,86	27,50
02/10/2025	2.132.141	2,20%	27,18	26,83	27,95	27,84
01/10/2025	1.254.265	-1,86%	27,89	27,1003	28,50	27,24
30/09/2025	1.201.230	0,65%	27,89	27,35	28,005	27,76
29/09/2025	958.151	0,88%	27,70	27,24	27,88	27,54
26/09/2025	2.202.096	1,86%	27,00	26,68	27,325	27,30
25/09/2025	1.473.648	-2,46%	27,4499	26,685	27,57	26,82
24/09/2025	1.111.483	-0,74%	27,40	27,40	28,05	27,50
23/09/2025	2.568.027	-3,38%	28,90	27,61	28,90	27,70
22/09/2025	1.281.031	1,22%	28,30	28,28	28,85	28,67
19/09/2025	1.550.004	-0,46%	28,65	28,015	28,65	28,31
18/09/2025	1.093.459	1,30%	28,28	28,00	28,56	28,41
17/09/2025	1.533.144	1,78%	28,82	27,68	28,82	28,03
16/09/2025	1.092.629	-1,20%	28,30	27,30	28,30	27,56
15/09/2025	832.105	-2,05%	28,48	27,8388	28,60	27,89
12/09/2025	1.089.646	-3,03%	29,38	28,48	29,435	28,48
11/09/2025	1.137.588	2,35%	29,17	28,90	29,60	29,37
10/09/2025	779.815	-1,98%	29,35	28,52	29,35	28,70
09/09/2025	753.479	-1,10%	29,48	29,00	29,87	29,25
08/09/2025	1.624.462	1,72%	29,17	28,87	29,65	29,59
05/09/2025	968.337	1,08%	28,93	28,79	29,22	29,09
04/09/2025	1.142.241	-0,52%	28,87	28,50	28,90	28,78
03/09/2025	1.416.974	1,72%	28,9403	28,41	28,9403	28,93
02/09/2025	1.534.120	-0,84%	28,65	28,16	29,06	28,44
29/08/2025	1.199.836	-0,24%	29,39	28,36	29,39	28,68
28/08/2025	970.692	0,54%	28,60	28,095	28,81	28,75
27/08/2025	1.872.173	2,40%	28,05	27,83	28,67	28,59
26/08/2025	813.374	-0,52%	28,85	27,88	28,85	27,92
25/08/2025	1.018.107	-2,40%	28,74	27,42	28,915	28,06
22/08/2025	1.311.366	3,18%	28,82	28,34	29,33	28,74
21/08/2025	1.692.926	2,28%	28,00	27,43	28,00	27,84
20/08/2025	3.610.684	-4,73%	27,00	26,39	28,35	27,22
19/08/2025	770.254	1,27%	28,479	28,22	28,75	28,55
18/08/2025	2.062.840	-0,46%	29,29	27,92	29,29	28,19
15/08/2025	897.267	-0,32%	28,41	28,23	28,70	28,32
14/08/2025	958.536	-0,42%	28,22	28,06	28,505	28,41
13/08/2025	828.070	-0,04%	28,70	28,265	28,78	28,53
12/08/2025	1.041.974	2,48%	27,95	27,56	28,63	28,54
11/08/2025	953.394	-1,26%	28,49	27,74	28,49	27,85
08/08/2025	841.438	1,08%	28,14	27,835	28,47	28,20
07/08/2025	1.010.413	-0,04%	28,39	27,58	28,39	27,90
06/08/2025	1.254.273	-0,68%	28,30	27,6362	28,30	27,91
05/08/2025	1.069.168	-0,57%	28,19	28,0097	28,465	28,10
04/08/2025	951.812	-0,04%	28,09	27,96	28,57	28,26
01/08/2025	1.060.458	-3,71%	29,12	28,13	29,54	28,26
31/07/2025	1.985.581	-4,21%	30,63	29,31	30,78	29,35
30/07/2025	2.731.324	1,73%	30,1299	27,50	30,77	30,64
29/07/2025	2.255.788	1,21%	29,77	29,51	30,75	30,13
28/07/2025	1.120.657	0,27%	30,15	29,51	30,15	29,77
25/07/2025	876.999	0,75%	30,07	29,375	30,13	29,69
24/07/2025	857.217	-2,22%	29,79	29,375	30,1699	29,47
23/07/2025	683.868	1,21%	29,18	29,03	30,165	30,14
22/07/2025	1.223.469	2,09%	29,54	29,03	30,01	29,78
21/07/2025	726.822	-1,05%	29,54	29,11	29,755	29,17
18/07/2025	731.360	-1,54%	30,26	29,39	30,515	29,48
17/07/2025	1.198.145	-1,47%	30,82	29,5801	30,96	29,94
16/07/2025	1.031.270	-1,16%	30,68	30,30	31,13	30,385
15/07/2025	1.457.464	0,20%	29,97	29,97	31,13	30,74
14/07/2025	669.879	2,68%	30,25	29,92	30,71	30,68
11/07/2025	821.344	-2,00%	30,56	29,785	30,65	29,88
10/07/2025	513.762	-0,49%	30,98	30,275	30,99	30,49