Option Health Care Inc (OPCH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.134.099 |
1,81%
|
31,43
|
31,1619
|
32,3424
|
32,11
|
| 22/04/2025 |
1.292.371 |
0,93%
|
31,88
|
30,66
|
31,99
|
31,54
|
| 21/04/2025 |
1.532.864 |
-2,41%
|
31,20
|
30,66
|
31,99
|
31,25
|
| 17/04/2025 |
1.521.216 |
-0,78%
|
32,45
|
31,32
|
32,6794
|
32,02
|
| 16/04/2025 |
1.203.492 |
0,03%
|
31,95
|
31,79
|
32,6794
|
32,27
|
| 15/04/2025 |
1.689.527 |
1,32%
|
31,95
|
31,79
|
32,47
|
32,26
|
| 14/04/2025 |
3.421.933 |
0,92%
|
31,94
|
31,12
|
31,97
|
31,84
|
| 11/04/2025 |
3.531.808 |
-6,35%
|
33,61
|
30,845
|
33,7225
|
31,55
|
| 10/04/2025 |
1.776.767 |
0,39%
|
33,30
|
32,76
|
34,47
|
33,69
|
| 09/04/2025 |
2.629.931 |
2,26%
|
32,39
|
31,84
|
34,295
|
33,56
|
| 08/04/2025 |
609.965 |
-0,40%
|
34,11
|
32,51
|
34,14
|
32,79
|
| 07/04/2025 |
1.727.686 |
-2,00%
|
32,58
|
31,78
|
33,77
|
32,87
|
| 04/04/2025 |
1.729.746 |
-4,01%
|
34,22
|
33,46
|
34,975
|
33,54
|
| 03/04/2025 |
1.074.421 |
0,43%
|
34,34
|
34,00
|
35,33
|
34,94
|
| 02/04/2025 |
969.565 |
-0,46%
|
34,57
|
34,52
|
35,025
|
34,79
|
| 01/04/2025 |
808.527 |
0,00%
|
34,84
|
34,7177
|
35,4564
|
34,95
|
| 31/03/2025 |
1.114.648 |
0,63%
|
35,15
|
34,56
|
35,11
|
34,95
|
| 28/03/2025 |
981.873 |
-1,34%
|
35,15
|
34,67
|
35,23
|
34,73
|
| 27/03/2025 |
851.213 |
0,49%
|
34,99
|
34,84
|
35,23
|
35,20
|
| 26/03/2025 |
783.559 |
-0,43%
|
35,20
|
34,90
|
35,53
|
35,03
|
| 25/03/2025 |
1.101.192 |
1,35%
|
34,97
|
34,89
|
35,44
|
35,18
|
| 24/03/2025 |
1.407.723 |
0,38%
|
34,21
|
34,50
|
35,13
|
34,71
|
| 21/03/2025 |
1.526.231 |
0,85%
|
34,21
|
34,165
|
34,825
|
34,58
|
| 20/03/2025 |
1.367.609 |
-0,67%
|
34,21
|
34,08
|
34,6557
|
34,29
|
| 19/03/2025 |
921.661 |
0,55%
|
34,21
|
34,11
|
34,65
|
34,52
|
| 18/03/2025 |
835.593 |
1,33%
|
33,81
|
33,81
|
34,48
|
34,33
|
| 17/03/2025 |
1.746.658 |
3,77%
|
32,48
|
32,44
|
33,93
|
33,89
|
| 14/03/2025 |
1.225.981 |
1,30%
|
32,89
|
32,27
|
32,90
|
32,66
|
| 13/03/2025 |
2.295.463 |
-1,98%
|
32,89
|
32,195
|
33,025
|
32,24
|
| 12/03/2025 |
1.949.849 |
-1,59%
|
33,39
|
32,855
|
33,60
|
32,89
|
| 11/03/2025 |
1.338.309 |
0,12%
|
33,43
|
33,04
|
34,00
|
33,42
|
| 10/03/2025 |
1.593.130 |
-1,88%
|
33,73
|
33,155
|
34,22
|
33,38
|
| 07/03/2025 |
1.117.467 |
-0,73%
|
34,09
|
34,00
|
34,50
|
34,01
|
| 06/03/2025 |
1.175.096 |
-0,98%
|
34,38
|
34,21
|
34,82
|
34,26
|
| 05/03/2025 |
843.240 |
1,41%
|
33,83
|
34,065
|
34,85
|
34,60
|
| 04/03/2025 |
1.492.978 |
0,47%
|
33,83
|
33,3401
|
34,47
|
34,12
|
| 03/03/2025 |
1.350.288 |
1,37%
|
33,65
|
33,52
|
34,55
|
33,96
|
| 28/02/2025 |
1.613.562 |
0,90%
|
31,44
|
33,00
|
33,50
|
33,50
|
| 27/02/2025 |
1.143.387 |
0,15%
|
31,44
|
33,06
|
33,80
|
33,20
|
| 26/02/2025 |
2.104.759 |
1,59%
|
31,44
|
31,05
|
34,16
|
33,15
|
| 25/02/2025 |
1.194.581 |
1,71%
|
32,57
|
31,82
|
32,67
|
32,63
|
| 24/02/2025 |
1.368.424 |
0,25%
|
32,57
|
31,67
|
32,10
|
32,08
|
| 21/02/2025 |
1.196.136 |
-1,20%
|
32,57
|
31,97
|
32,57
|
32,00
|
| 20/02/2025 |
1.128.569 |
0,12%
|
31,71
|
32,11
|
32,53
|
32,39
|
| 19/02/2025 |
614.534 |
0,81%
|
31,71
|
31,71
|
32,5375
|
32,35
|
| 18/02/2025 |
698.497 |
2,00%
|
32,01
|
31,14
|
32,12
|
32,09
|
| 17/02/2025 |
0 |
-1,07%
|
32,01
|
31,44
|
32,045
|
31,46
|
| 14/02/2025 |
530.811 |
-1,07%
|
32,01
|
31,44
|
32,045
|
31,46
|
| 13/02/2025 |
651.854 |
-0,19%
|
32,01
|
31,63
|
32,12
|
31,80
|
| 12/02/2025 |
720.585 |
0,98%
|
31,41
|
31,41
|
32,125
|
31,86
|
| 11/02/2025 |
750.426 |
0,64%
|
30,84
|
31,18
|
31,80
|
31,55
|
| 10/02/2025 |
537.685 |
1,19%
|
30,84
|
30,85
|
31,36
|
31,35
|
| 07/02/2025 |
618.409 |
0,52%
|
30,84
|
30,82
|
31,17
|
30,98
|
| 06/02/2025 |
711.926 |
-1,60%
|
31,28
|
30,69
|
31,47
|
30,82
|
| 05/02/2025 |
734.359 |
1,36%
|
30,43
|
31,03
|
31,46
|
31,32
|
| 04/02/2025 |
850.066 |
0,70%
|
30,43
|
30,389
|
31,2399
|
30,90
|
| 03/02/2025 |
1.567.520 |
-0,76%
|
30,93
|
30,32
|
31,26
|
30,685
|
| 31/01/2025 |
1.125.336 |
-1,53%
|
30,93
|
30,90
|
31,48
|
30,92
|
| 30/01/2025 |
671.900 |
1,45%
|
30,93
|
30,95
|
31,685
|
31,40
|
| 29/01/2025 |
650.891 |
0,39%
|
30,50
|
30,394
|
31,36
|
30,95
|
| 28/01/2025 |
750.496 |
-1,88%
|
30,50
|
30,80
|
31,64
|
30,83
|
| 27/01/2025 |
1.502.878 |
3,59%
|
30,50
|
30,35
|
31,45
|
31,42
|
| 24/01/2025 |
966.104 |
1,10%
|
30,43
|
29,70
|
30,38
|
30,33
|
| 23/01/2025 |
1.481.160 |
2,35%
|
30,43
|
29,56
|
30,50
|
30,00
|
| 22/01/2025 |
3.245.248 |
-0,54%
|
29,29
|
29,09
|
29,69
|
29,31
|
| 21/01/2025 |
2.541.108 |
1,06%
|
29,39
|
29,08
|
29,47
|
29,47
|
| 20/01/2025 |
0 |
-0,55%
|
29,45
|
29,055
|
29,50
|
29,16
|
| 17/01/2025 |
978.794 |
-0,55%
|
29,45
|
29,055
|
29,50
|
29,16
|
| 16/01/2025 |
1.052.030 |
1,95%
|
27,97
|
28,72
|
29,506
|
29,32
|
| 15/01/2025 |
1.262.970 |
0,14%
|
27,97
|
28,61
|
29,36
|
28,76
|
| 14/01/2025 |
2.781.155 |
3,61%
|
27,97
|
27,26
|
29,36
|
28,72
|
| 13/01/2025 |
4.310.209 |
15,55%
|
27,58
|
26,21
|
27,84
|
27,72
|
| 09/01/2025 |
1.418.851 |
0,84%
|
23,88
|
23,50
|
24,23
|
23,99
|
| 08/01/2025 |
1.384.624 |
0,84%
|
23,88
|
23,50
|
24,23
|
24,14
|
| 07/01/2025 |
841.101 |
0,25%
|
23,88
|
23,66
|
24,255
|
23,94
|
| 06/01/2025 |
1.128.751 |
1,32%
|
23,50
|
23,49
|
24,09
|
23,88
|
| 03/01/2025 |
766.135 |
3,83%
|
22,81
|
22,62
|
23,64
|
23,57
|
| 02/01/2025 |
644.062 |
-2,16%
|
22,81
|
22,681
|
23,21
|
22,70
|
| 31/12/2024 |
0 |
2,38%
|
22,81
|
22,67
|
23,21
|
23,20
|
| 30/12/2024 |
483.971 |
-0,83%
|
22,98
|
22,4614
|
23,20
|
23,20
|
| 27/12/2024 |
590.528 |
-1,30%
|
22,98
|
22,775
|
23,23
|
22,85
|
| 26/12/2024 |
456.092 |
1,49%
|
22,92
|
22,72
|
23,18
|
23,15
|
| 24/12/2024 |
0 |
-0,48%
|
22,92
|
22,49
|
22,92
|
22,81
|
| 23/12/2024 |
1.262.827 |
0,04%
|
22,82
|
22,54
|
22,995
|
22,92
|
| 20/12/2024 |
1.570.993 |
1,42%
|
22,69
|
22,525
|
23,46
|
22,91
|
| 19/12/2024 |
1.145.601 |
-0,75%
|
22,69
|
22,29
|
22,975
|
22,61
|
| 18/12/2024 |
0 |
-2,73%
|
23,26
|
22,73
|
23,5162
|
22,78
|
| 17/12/2024 |
1.334.507 |
-0,17%
|
23,26
|
23,04
|
23,71
|
23,42
|
| 16/12/2024 |
1.168.373 |
-0,13%
|
23,30
|
23,20
|
23,67
|
23,46
|
| 13/12/2024 |
911.636 |
0,43%
|
23,61
|
23,2115
|
23,67
|
23,49
|
| 12/12/2024 |
799.306 |
-1,14%
|
23,61
|
23,345
|
23,775
|
23,39
|
| 11/12/2024 |
779.593 |
-0,84%
|
23,92
|
23,45
|
24,08
|
23,66
|
| 10/12/2024 |
801.319 |
2,67%
|
23,34
|
22,905
|
24,07
|
23,86
|
| 09/12/2024 |
1.206.397 |
1,71%
|
22,82
|
22,82
|
23,35
|
23,24
|
| 06/12/2024 |
758.326 |
0,57%
|
23,61
|
22,60
|
22,99
|
22,85
|
| 05/12/2024 |
1.034.007 |
-4,14%
|
23,61
|
22,68
|
23,55
|
22,72
|
| 04/12/2024 |
1.113.774 |
0,47%
|
23,61
|
23,54
|
23,94
|
23,70
|
| 03/12/2024 |
1.343.093 |
-2,20%
|
24,12
|
23,55
|
24,20
|
23,59
|
| 02/12/2024 |
1.494.305 |
1,35%
|
23,74
|
23,51
|
24,27
|
24,12
|
| 29/11/2024 |
604.557 |
0,80%
|
23,52
|
23,52
|
24,05
|
23,80
|
