Option Health Care Inc (OPCH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
502.753 |
-0,68%
|
30,76
|
30,54
|
31,37
|
30,64
|
| 08/07/2025 |
988.167 |
-0,19%
|
31,11
|
30,65
|
31,22
|
30,85
|
| 07/07/2025 |
883.926 |
-0,80%
|
31,16
|
30,78
|
31,195
|
30,91
|
| 04/07/2025 |
549.893 |
-1,71%
|
31,32
|
30,50
|
31,36
|
31,16
|
| 03/07/2025 |
549.893 |
-1,71%
|
31,80
|
30,50
|
31,81
|
31,16
|
| 02/07/2025 |
1.321.491 |
-2,88%
|
32,28
|
30,99
|
32,50
|
31,03
|
| 01/07/2025 |
1.089.497 |
-1,63%
|
32,20
|
31,81
|
32,529
|
31,95
|
| 30/06/2025 |
1.084.483 |
0,71%
|
32,20
|
31,81
|
32,529
|
32,48
|
| 27/06/2025 |
619.227 |
0,77%
|
32,06
|
31,76
|
32,49
|
32,25
|
| 26/06/2025 |
936.063 |
0,66%
|
32,25
|
31,69
|
32,4399
|
32,00
|
| 25/06/2025 |
1.165.745 |
-1,46%
|
31,16
|
30,80
|
32,36
|
31,79
|
| 24/06/2025 |
1.023.007 |
3,90%
|
31,47
|
30,80
|
32,34
|
32,26
|
| 23/06/2025 |
1.501.385 |
-1,52%
|
31,25
|
30,80
|
31,49
|
31,05
|
| 20/06/2025 |
2.298.576 |
-0,10%
|
32,47
|
31,14
|
32,47
|
31,53
|
| 19/06/2025 |
2.296.949 |
-0,88%
|
31,83
|
31,27
|
32,01
|
31,56
|
| 18/06/2025 |
1.350.276 |
-0,88%
|
31,51
|
31,27
|
32,04
|
31,56
|
| 17/06/2025 |
938.590 |
0,06%
|
31,68
|
31,07
|
32,00
|
31,84
|
| 16/06/2025 |
1.012.088 |
0,70%
|
30,8392
|
30,8392
|
31,86
|
31,82
|
| 13/06/2025 |
794.150 |
-0,85%
|
31,64
|
31,39
|
31,97
|
31,60
|
| 12/06/2025 |
780.156 |
0,57%
|
32,14
|
31,3114
|
32,37
|
31,87
|
| 11/06/2025 |
824.235 |
-1,43%
|
31,64
|
31,455
|
32,37
|
31,69
|
| 10/06/2025 |
891.363 |
1,52%
|
31,82
|
31,24
|
32,18
|
32,15
|
| 09/06/2025 |
680.829 |
-0,72%
|
31,90
|
31,24
|
31,90
|
31,67
|
| 06/06/2025 |
1.672.345 |
-0,84%
|
31,27
|
31,08
|
32,53
|
31,90
|
| 05/06/2025 |
1.187.215 |
2,75%
|
31,75
|
31,08
|
32,43
|
32,17
|
| 04/06/2025 |
1.385.656 |
-1,23%
|
31,87
|
31,18
|
31,9509
|
31,31
|
| 03/06/2025 |
954.771 |
-0,50%
|
32,45
|
31,19
|
32,62
|
31,70
|
| 02/06/2025 |
1.112.457 |
-2,51%
|
32,68
|
31,71
|
32,68
|
31,86
|
| 30/05/2025 |
437.418 |
1,27%
|
31,90
|
31,76
|
32,94
|
32,68
|
| 29/05/2025 |
1.423.390 |
1,64%
|
32,00
|
31,69
|
32,32
|
32,26
|
| 28/05/2025 |
686.885 |
-1,18%
|
31,72
|
31,56
|
32,32
|
31,74
|
| 27/05/2025 |
650.112 |
2,26%
|
31,42
|
31,42
|
32,15
|
32,12
|
| 23/05/2025 |
645.477 |
-1,94%
|
32,56
|
31,34
|
32,76
|
31,41
|
| 22/05/2025 |
865.174 |
-2,08%
|
32,63
|
32,02
|
32,99
|
32,03
|
| 21/05/2025 |
1.769.402 |
-1,09%
|
33,00
|
32,53
|
33,50
|
32,71
|
| 20/05/2025 |
807.322 |
-0,06%
|
33,12
|
32,775
|
33,33
|
33,07
|
| 19/05/2025 |
873.884 |
-0,42%
|
33,12
|
32,775
|
33,34
|
33,09
|
| 16/05/2025 |
1.099.614 |
2,28%
|
31,88
|
31,565
|
33,26
|
33,23
|
| 15/05/2025 |
1.083.413 |
2,20%
|
31,64
|
31,56
|
32,49
|
32,49
|
| 14/05/2025 |
1.166.231 |
0,73%
|
31,81
|
31,45
|
32,49
|
31,79
|
| 13/05/2025 |
1.334.104 |
-0,94%
|
32,15
|
31,16
|
32,39
|
31,56
|
| 12/05/2025 |
3.018.536 |
0,06%
|
32,98
|
31,16
|
33,00
|
31,86
|
| 09/05/2025 |
1.202.316 |
0,44%
|
33,39
|
31,11
|
33,69
|
31,84
|
| 08/05/2025 |
2.417.150 |
-5,20%
|
32,77
|
31,14
|
33,69
|
31,70
|
| 07/05/2025 |
1.618.007 |
2,14%
|
32,47
|
32,34
|
33,48
|
33,44
|
| 06/05/2025 |
1.344.157 |
-0,21%
|
32,98
|
32,34
|
33,45
|
32,74
|
| 05/05/2025 |
1.744.517 |
-0,43%
|
33,29
|
32,345
|
33,30
|
32,81
|
| 02/05/2025 |
2.476.629 |
2,43%
|
32,05
|
31,11
|
33,44
|
32,95
|
| 01/05/2025 |
2.721.959 |
-0,43%
|
31,28
|
30,415
|
32,54
|
32,17
|
| 30/04/2025 |
3.021.853 |
5,28%
|
33,85
|
29,57
|
33,85
|
32,31
|
| 29/04/2025 |
4.812.163 |
-6,92%
|
32,94
|
29,59
|
33,85
|
30,69
|
| 28/04/2025 |
2.048.434 |
0,21%
|
32,90
|
32,45
|
33,16
|
32,97
|
| 25/04/2025 |
1.246.475 |
2,24%
|
32,00
|
31,73
|
33,00
|
32,90
|
| 24/04/2025 |
1.303.860 |
0,22%
|
31,83
|
31,62
|
32,40
|
32,18
|
