BiG | O banco que entende os seus valores.

Option Health Care Inc (OPCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/11/2024	1.010.316	0,08%	23,47	23,26	24,05	23,76
26/11/2024	1.459.426	1,45%	23,30	23,26	23,83	23,74
25/11/2024	1.062.316	1,17%	23,2119	23,2119	23,675	23,40
22/11/2024	747.790	2,85%	23,40	21,68	23,40	23,13
21/11/2024	1.340.745	2,79%	21,78	21,61	22,51	22,49
20/11/2024	1.731.224	0,28%	21,56	21,39	22,07	21,88
19/11/2024	2.371.467	0,37%	21,84	21,39	22,1988	21,82
18/11/2024	1.191.398	-0,87%	22,00	21,72	22,1988	21,74
15/11/2024	1.337.011	-1,17%	22,20	21,65	22,6699	21,93
14/11/2024	2.511.294	0,05%	22,63	22,04	23,17	22,19
13/11/2024	1.069.876	-2,93%	22,60	22,1101	23,40	22,18
12/11/2024	1.752.405	-0,04%	22,81	22,60	23,27	22,85
11/11/2024	1.091.914	1,69%	22,70	22,70	23,23	22,86
08/11/2024	1.412.714	-1,96%	23,56	22,26	23,69	22,48
07/11/2024	1.755.538	-2,43%	23,20	22,47	23,83	22,93
06/11/2024	2.564.305	5,29%	23,16	22,26	23,83	23,50
05/11/2024	1.733.183	%	23,57	22,26	22,78	22,32
04/11/2024	2.656.825	%	23,57	22,475	23,74	22,49
01/11/2024	5.723.233	%	23,09	22,9807	24,15	24,11
31/10/2024	3.680.565	%	23,41	22,85	23,66	23,02
30/10/2024	6.218.071	%	24,53	23,425	25,60	23,50
29/10/2024	1.033.833	%	29,77	29,77	30,53	30,50
28/10/2024	772.681	%	29,59	29,41	30,24	30,15
25/10/2024	631.235	%	29,76	29,405	29,96	29,45
24/10/2024	519.006	%	30,26	29,745	30,55	29,76
23/10/2024	512.393	%	30,26	29,84	30,42	30,05
22/10/2024	531.656	%	30,32	30,245	30,77	30,34
21/10/2024	1.133.283	%	31,51	30,37	31,53	30,51
18/10/2024	808.167	%	30,94	30,57	31,71	31,64
17/10/2024	891.494	%	30,72	30,42	30,97	30,94
16/10/2024	878.514	%	29,80	30,2028	31,24	30,61
15/10/2024	816.608	%	29,80	30,2028	31,24	30,61
14/10/2024	1.975.498	%	29,80	29,43	31,60	30,59
11/10/2024	1.729.907	%	29,60	28,65	30,00	29,58
10/10/2024	1.248.347	%	29,60	28,49	29,60	28,76
09/10/2024	779.363	%	28,53	28,17	28,555	28,21
08/10/2024	768.075	%	28,53	28,17	28,555	28,21
07/10/2024	968.013	%	28,96	28,15	29,19	28,40
04/10/2024	818.527	%	29,73	29,00	30,095	29,15
03/10/2024	1.092.767	%	29,73	29,18	30,085	29,28
02/10/2024	875.017	%	30,15	30,14	31,67	29,9201
01/10/2024	861.190	%	31,42	30,165	31,67	30,15
30/09/2024	608.546	%	31,42	30,80	31,725	31,30
27/09/2024	786.579	%	31,22	31,16	31,77	31,42
26/09/2024	850.891	%	31,27	30,90	31,345	31,17
25/09/2024	692.141	%	31,52	30,89	31,605	31,00
24/09/2024	882.795	%	31,75	31,64	32,25	31,50
23/09/2024	874.255	%	31,61	31,64	32,12	31,79
20/09/2024	1.520.722	%	31,61	30,62	31,64	31,85
19/09/2024	1.464.024	%	31,49	30,62	31,64	31,55
18/09/2024	1.186.029	%	31,26	31,205	32,04	30,92
17/09/2024	1.570.078	%	31,74	31,11	32,18	31,12
16/09/2024	1.504.323	%	32,00	31,11	32,18	31,74
13/09/2024	1.635.080	%	32,03	31,80	32,445	31,99
12/09/2024	731.728	%	32,57	31,78	32,46	32,44
11/09/2024	357.696	%	32,18	32,05	32,49	32,46
10/09/2024	353.456	%	32,15	32,06	32,49	32,46
09/09/2024	664.357	%	31,96	31,73	32,5099	32,17
06/09/2024	708.329	%	32,63	31,85	33,05	32,10
05/09/2024	1.025.147	%	32,83	32,38	33,02	32,75
04/09/2024	1.209.415	%	32,38	31,725	32,645	32,37
03/09/2024	1.045.053	%	31,90	31,725	32,63	32,37
30/08/2024	550.153	%	31,75	31,41	31,78	31,65
29/08/2024	606.791	%	31,82	31,125	31,55	31,43
28/08/2024	599.782	%	31,82	31,125	31,55	31,43
27/08/2024	594.621	%	31,82	30,95	31,4075	31,16
26/08/2024	1.111.755	%	31,82	31,20	32,07	31,37
23/08/2024	1.068.933	%	31,18	31,18	31,87	31,83
22/08/2024	300.967	%	31,16	30,978	31,38	30,81
21/08/2024	296.581	%	31,18	30,978	31,38	31,03
20/08/2024	497.925	%	31,51	31,34	31,67	31,77
19/08/2024	450.515	%	31,38	31,34	31,67	31,56
16/08/2024	500.084	%	31,21	31,15	31,747	31,37
15/08/2024	692.439	%	31,21	30,85	31,63	31,64
14/08/2024	642.346	%	30,57	30,50	31,145	30,57
13/08/2024	548.353	%	30,78	30,50	31,145	30,57
12/08/2024	669.536	%	29,90	29,855	30,6063	30,54
09/08/2024	415.486	%	29,60	29,44	30,05	30,03
08/08/2024	357.125	%	29,60	29,44	30,05	30,03
07/08/2024	817.208	%	29,81	28,86	29,915	29,23
06/08/2024	1.472.674	%	29,57	29,36	30,80	29,30
05/08/2024	1.451.368	%	30,55	29,39	30,80	29,16
02/08/2024	1.878.086	%	30,03	30,03	31,80	31,61
01/08/2024	1.737.362	%	32,14	29,60	30,915	30,77
31/07/2024	2.767.871	%	32,14	29,09	32,06	29,69
30/07/2024	880.226	%	30,94	30,75	31,48	30,88
29/07/2024	798.751	%	31,18	30,75	31,48	30,88
26/07/2024	864.050	%	31,18	30,89	31,85	31,00
25/07/2024	882.023	%	31,08	30,94	31,69	31,66
24/07/2024	808.477	%	31,18	30,94	31,69	30,99
23/07/2024	744.374	%	31,18	30,23	31,28	30,76
22/07/2024	679.642	%	30,40	30,23	31,28	31,14
19/07/2024	836.318	%	29,87	29,77	31,00	29,79
18/07/2024	758.441	%	30,65	29,77	31,00	29,79
17/07/2024	1.315.087	%	31,27	30,65	31,27	30,87
16/07/2024	2.827.820	%	30,60	30,39	31,305	31,23
15/07/2024	1.824.936	%	29,52	29,52	30,3684	30,12
12/07/2024	1.197.862	%	28,10	27,90	29,08	28,96
11/07/2024	1.186.582	%	28,10	27,90	29,08	28,96
10/07/2024	1.130.056	%	26,60	26,475	27,04	26,98