Option Health Care Inc (OPCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	716.806	-1,08%	32,33	32,025	32,53	32,18
06/10/2023	914.390	0,03%	32,51	31,89	32,675	32,53
05/10/2023	1.031.677	0,71%	32,36	32,26	32,675	32,52
04/10/2023	1.126.946	-0,59%	32,55	32,11	32,55	32,29
03/10/2023	681.947	-2,29%	32,27	32,36	33,26	32,48
02/10/2023	1.290.666	2,75%	33,22	32,15	33,26	33,24
29/09/2023	974.934	-2,00%	33,22	32,22	33,22	32,35
28/09/2023	725.843	0,43%	32,94	32,87	33,265	33,01
27/09/2023	914.115	-1,97%	33,58	32,71	33,58	32,87
26/09/2023	1.511.020	-1,44%	33,28	33,42	34,02	33,53
25/09/2023	1.232.906	2,19%	33,28	33,28	34,04	34,02
22/09/2023	1.268.056	0,70%	32,98	32,77	33,49	33,29
21/09/2023	1.041.701	-2,94%	33,91	32,98	33,91	33,06
20/09/2023	688.939	-0,12%	34,43	34,0201	34,49	34,06
19/09/2023	874.694	-1,13%	34,43	34,09	34,51	34,10
18/09/2023	1.358.461	-1,01%	34,75	34,40	34,89	34,49
15/09/2023	3.030.991	0,17%	34,78	34,635	35,24	34,84
14/09/2023	690.768	0,58%	34,68	34,59	34,92	34,78
13/09/2023	841.716	-0,26%	34,63	34,145	34,77	34,58
12/09/2023	1.164.606	0,29%	34,63	34,62	35,15	34,67
11/09/2023	583.134	0,70%	34,34	34,29	34,59	34,57
08/09/2023	683.378	0,06%	34,26	34,19	34,5147	34,33
07/09/2023	447.864	0,32%	34,60	34,05	34,34	34,31
06/09/2023	912.104	0,59%	34,60	33,825	34,23	34,20
05/09/2023	1.007.740	-1,65%	34,60	33,95	34,60	34,00
04/09/2023	896.506	-0,75%	34,98	34,551	35,23	34,57
01/09/2023	896.506	-0,75%	34,98	34,551	35,23	34,57
31/08/2023	805.024	-1,14%	35,36	34,745	35,50	34,83
30/08/2023	1.072.418	0,54%	35,04	34,96	35,625	35,23
29/08/2023	1.435.500	0,81%	34,66	34,42	35,115	35,04
28/08/2023	941.798	-0,71%	35,23	34,65	35,29	34,76
25/08/2023	877.443	0,72%	34,76	34,54	35,15	35,01
24/08/2023	657.774	-1,22%	35,19	34,70	35,36	34,76
23/08/2023	881.442	-0,73%	35,45	35,10	35,64	35,19
22/08/2023	755.861	0,83%	35,30	35,14	35,71	35,45
21/08/2023	1.029.305	1,18%	34,85	34,57	35,205	35,16
18/08/2023	1.268.770	1,31%	34,37	33,90	34,865	34,75
17/08/2023	1.148.413	-1,15%	34,37	33,90	34,61	34,30
16/08/2023	1.384.917	-0,14%	35,19	34,585	35,74	34,70
15/08/2023	1.020.008	-0,69%	35,19	34,58	35,23	34,75
14/08/2023	885.267	1,13%	34,34	34,40	35,14	34,99
11/08/2023	747.399	0,67%	34,34	34,34	34,77	34,60
10/08/2023	768.407	1,03%	34,13	34,025	34,65	34,37
09/08/2023	955.063	0,41%	33,82	33,82	34,25	34,02
08/08/2023	702.408	0,62%	33,55	33,52	34,03	33,88
07/08/2023	1.148.920	0,87%	33,38	33,38	34,19	33,67
04/08/2023	627.988	-0,68%	33,61	33,21	33,91	33,38
03/08/2023	906.352	-0,09%	33,44	33,21	33,765	33,61
02/08/2023	1.185.550	-0,27%	33,73	33,30	34,03	33,64
01/08/2023	2.092.536	-0,15%	33,84	33,59	34,12	33,73
31/07/2023	1.942.009	-1,08%	34,15	33,12	34,15	33,78
28/07/2023	3.045.772	0,86%	34,32	33,92	34,83	34,15
27/07/2023	5.419.983	4,38%	33,99	32,41	34,02	33,86
26/07/2023	1.574.397	-1,52%	32,81	32,405	33,05	32,44
25/07/2023	1.627.640	0,49%	32,67	32,51	33,125	32,94
24/07/2023	1.224.632	-0,82%	33,32	32,42	33,395	32,78
21/07/2023	1.274.169	-0,12%	33,32	32,89	33,415	33,05
20/07/2023	1.634.623	-0,60%	34,00	33,05	33,7099	33,09
19/07/2023	2.166.429	-1,60%	31,48	33,035	34,17	33,29
18/07/2023	2.050.386	1,90%	31,48	33,265	33,98	33,83
17/07/2023	3.722.454	2,12%	31,48	32,46	33,30	33,20
14/07/2023	2.065.938	3,60%	31,48	31,47	32,58	32,51
13/07/2023	1.226.855	2,35%	30,74	30,65	31,49	31,38
12/07/2023	1.033.826	-0,94%	31,11	30,63	31,12	30,66
11/07/2023	1.033.390	-0,51%	31,08	30,68	31,24	30,95
10/07/2023	822.232	-0,38%	31,22	31,01	31,488	31,11
07/07/2023	1.009.338	-1,51%	31,80	31,175	31,80	31,23
06/07/2023	935.263	-0,91%	31,84	31,625	32,00	31,71
05/07/2023	1.084.770	-1,30%	32,39	31,845	32,495	32,00
04/07/2023	650.210	-0,22%	32,11	32,10	32,51	32,42
03/07/2023	650.210	-0,22%	32,11	32,10	32,51	32,42
30/06/2023	2.491.213	1,75%	32,21	31,95	33,065	32,49
29/06/2023	1.838.823	2,05%	31,29	31,13	32,02	31,93
28/06/2023	1.546.834	-0,38%	31,40	31,12	31,55	31,29
27/06/2023	1.679.084	-1,44%	31,63	31,335	31,83	31,41
26/06/2023	6.365.222	5,18%	31,63	30,96	32,15	31,87
23/06/2023	1.594.971	1,47%	29,64	29,61	30,7225	30,30
22/06/2023	821.105	0,07%	29,76	29,76	30,32	29,86
21/06/2023	1.580.996	-2,58%	30,42	29,78	30,42	29,84
20/06/2023	1.094.027	-0,20%	30,73	30,31	31,03	30,63
19/06/2023	2.096.021	0,76%	30,73	30,30	30,73	30,69
16/06/2023	2.096.021	0,76%	30,73	30,30	30,73	30,69
15/06/2023	1.317.603	0,83%	30,36	30,33	30,98	30,46
14/06/2023	1.873.334	-2,08%	30,60	29,95	30,73	30,21
13/06/2023	1.913.159	2,63%	30,79	30,01	30,88	30,85
12/06/2023	1.757.015	-1,89%	30,79	30,00	30,95	30,06
09/06/2023	3.683.004	-2,23%	30,61	30,08	31,10	30,64
08/06/2023	2.031.904	1,82%	30,76	30,47	31,51	31,34
07/06/2023	2.728.379	-2,19%	31,59	30,52	31,76	30,78
06/06/2023	3.721.378	3,69%	30,35	30,20	31,52	31,47
05/06/2023	10.473.043	6,27%	29,65	29,45	31,00	30,35
02/06/2023	1.851.680	2,99%	28,04	27,997	28,72	28,56
01/06/2023	960.757	0,65%	27,51	27,47	27,88	27,73
31/05/2023	1.024.939	-2,26%	27,81	27,22	28,06	27,25
30/05/2023	1.024.939	-2,26%	27,81	27,22	28,06	27,25
29/05/2023	736.054	0,94%	27,67	27,49	27,985	27,88
26/05/2023	736.054	0,94%	27,67	27,49	27,985	27,88
25/05/2023	1.392.334	-0,93%	27,68	27,18	27,76	27,62
24/05/2023	1.635.621	-0,71%	27,99	27,52	28,175	27,88
23/05/2023	1.029.091	-0,11%	28,11	28,00	28,725	28,08