Option Health Care Inc (OPCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.004.018	-1,68%	28,62	27,94	28,80	28,11
19-05-2023	2.763.692	4,00%	27,86	27,57	28,63	28,59
18-05-2023	2.185.220	-2,48%	28,06	27,34	28,23	27,49
17-05-2023	3.429.992	2,66%	27,58	27,27	28,29	28,19
16-05-2023	2.763.391	2,31%	26,72	26,53	27,49	27,46
15-05-2023	2.313.299	-0,48%	26,95	26,63	27,19	26,84
12-05-2023	2.122.090	-0,74%	27,28	26,91	27,47	26,97
11-05-2023	3.311.296	0,67%	26,93	26,90	27,31	27,17
10-05-2023	4.986.228	-1,24%	27,58	26,195	27,73	26,99
09-05-2023	2.619.092	-2,95%	28,16	27,05	28,21	27,33
08-05-2023	3.132.566	0,64%	27,95	27,385	28,29	28,16
05-05-2023	6.546.252	0,91%	27,78	27,19	29,1062	27,75
04-05-2023	22.749.129	-16,13%	25,10	24,23	27,701	27,50
03-05-2023	1.908.207	1,74%	32,68	32,04	33,075	32,79
02-05-2023	834.809	-1,26%	32,33	31,80	32,65	32,23
01-05-2023	823.030	1,52%	32,15	32,15	33,18	32,64
28-04-2023	504.293	0,34%	31,90	31,79	32,28	32,15
27-04-2023	469.460	1,36%	31,61	31,39	32,155	32,04
26-04-2023	817.256	-1,65%	31,88	31,4096	31,95	31,61
25-04-2023	532.203	-0,59%	32,25	32,07	32,44	32,14
24-04-2023	471.772	-0,28%	32,39	32,22	32,69	32,33
21-04-2023	836.770	2,99%	31,70	31,645	32,61	32,42
20-04-2023	418.661	0,16%	31,14	30,8966	31,505	31,48
19-04-2023	459.170	-1,04%	31,68	31,24	31,77	31,43
18-04-2023	476.008	1,11%	31,64	31,19	31,82	31,76
17-04-2023	344.533	-0,88%	31,62	31,17	31,65	31,41
14-04-2023	734.527	-0,44%	31,87	31,31	31,99	31,69
13-04-2023	635.997	1,14%	31,59	31,23	31,84	31,83
12-04-2023	517.432	-0,91%	31,79	31,37	31,97	31,47
11-04-2023	525.746	1,76%	31,29	31,16	31,98	31,76
10-04-2023	537.560	-1,27%	31,38	31,11	31,445	31,21
06-04-2023	432.019	-1,10%	32,05	31,515	32,30	31,61
05-04-2023	1.015.138	0,50%	31,72	31,445	32,02	31,96
04-04-2023	540.873	0,22%	31,80	31,48	31,93	31,80
03-04-2023	674.501	-0,13%	31,77	31,38	32,01	31,73
31-03-2023	1.151.422	0,99%	31,64	31,47	31,82	31,77
30-03-2023	452.058	-1,04%	32,00	31,34	32,07	31,46
29-03-2023	971.148	0,44%	32,00	31,47	32,00	31,79
28-03-2023	733.051	0,29%	31,43	31,29	31,78	31,65
27-03-2023	496.395	-0,03%	31,89	31,485	31,94	31,56
24-03-2023	582.954	1,87%	30,86	30,47	31,68	31,57
23-03-2023	1.115.950	-0,23%	31,15	30,54	31,29	30,99
22-03-2023	491.257	-2,63%	31,86	31,04	31,939	31,06
21-03-2023	639.350	2,54%	31,51	31,28	31,96	31,90
20-03-2023	635.166	-0,10%	31,29	30,74	31,35	31,11
17-03-2023	1.412.266	-1,30%	31,53	30,945	31,53	31,14
16-03-2023	561.736	1,48%	30,84	30,60	31,85	31,55
15-03-2023	725.151	-2,11%	31,07	30,53	31,26	31,09
14-03-2023	931.322	3,89%	31,19	30,83	31,79	31,76
13-03-2023	1.258.773	-0,20%	30,41	29,82	30,94	30,57
10-03-2023	863.988	-3,44%	31,58	30,51	31,615	30,63
09-03-2023	718.073	-1,46%	32,24	31,62	32,41	31,72
08-03-2023	740.035	-0,34%	32,30	31,97	32,575	32,19
07-03-2023	904.636	-0,77%	32,65	32,03	32,80	32,30
06-03-2023	2.138.601	-1,87%	32,90	32,361	33,23	32,55
03-03-2023	4.825.870	3,42%	32,16	31,91	33,31	33,1675
02-03-2023	4.029.340	2,49%	31,78	31,34	32,49	32,07
01-03-2023	757.837	2,02%	30,49	30,23	31,375	31,29
28-02-2023	821.110	-0,49%	30,55	30,28	30,95	30,67
27-02-2023	754.843	-0,29%	30,95	30,66	32,07	30,82
24-02-2023	1.136.336	-3,10%	31,78	30,715	31,885	30,91
23-02-2023	2.626.412	10,53%	30,58	30,14	32,12	31,90
22-02-2023	759.390	0,80%	28,72	28,56	29,01	28,86
21-02-2023	599.908	-2,55%	29,03	28,61	29,145	28,63
20-02-2023	544.739	0,27%	29,41	29,095	29,535	29,38
17-02-2023	544.739	0,27%	29,41	29,095	29,535	29,38
16-02-2023	1.566.527	0,69%	28,91	28,75	29,855	29,30
15-02-2023	705.733	1,68%	28,58	28,38	29,18	29,10
14-02-2023	395.143	-0,97%	28,93	28,5201	29,19	28,62
13-02-2023	448.799	-0,59%	29,10	28,78	29,32	28,90
10-02-2023	610.680	1,04%	28,92	28,78	29,23	29,07
09-02-2023	388.906	0,35%	28,79	28,74	29,18	28,77
08-02-2023	705.984	1,42%	28,13	28,035	28,81	28,67
07-02-2023	619.897	2,13%	27,57	27,23	28,33	28,27
06-02-2023	475.725	-3,55%	28,67	27,60	28,84	27,68
03-02-2023	493.940	-1,91%	29,34	28,53	29,43	28,70
02-02-2023	794.095	0,27%	29,20	29,075	29,54	29,26
01-02-2023	511.071	1,07%	28,87	28,54	29,43	29,18
31-01-2023	545.820	2,12%	28,34	28,34	28,945	28,87
30-01-2023	497.492	-1,29%	28,65	28,255	29,00	28,27
27-01-2023	385.940	-0,38%	28,63	28,23	28,90	28,64
26-01-2023	393.303	0,63%	28,78	28,36	28,78	28,75
25-01-2023	448.551	1,82%	28,00	27,81	28,60	28,57
24-01-2023	882.175	-0,99%	28,34	27,85	28,465	28,06
23-01-2023	1.301.422	1,25%	28,00	27,11	28,52	28,34
20-01-2023	831.517	-2,41%	28,99	27,815	28,99	27,99
19-01-2023	744.052	1,13%	28,43	28,15	29,02	28,68
18-01-2023	1.208.793	-2,27%	29,04	28,355	29,255	28,36
17-01-2023	860.201	0,28%	28,79	28,51	29,82	29,02
16-01-2023	543.153	-0,55%	29,10	28,80	29,56	28,94
13-01-2023	543.153	-0,55%	29,10	28,80	29,56	28,94
12-01-2023	1.278.549	0,66%	28,86	28,17	29,24	29,10
11-01-2023	527.321	-0,10%	28,91	28,74	29,27	28,91
10-01-2023	785.415	1,40%	28,59	28,42	29,07	28,94
09-01-2023	911.540	-2,93%	29,59	28,515	29,67	28,54
06-01-2023	601.218	1,55%	28,90	28,25	29,43	28,92
05-01-2023	805.891	-1,45%	28,62	27,88	28,70	28,48
04-01-2023	784.236	-2,03%	29,65	28,84	29,67	28,90
03-01-2023	895.120	-1,96%	30,22	28,9962	30,2484	29,50
02-01-2023	896.662	0,69%	30,30	29,85	30,39	30,59