Option Health Care Inc (OPCH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
