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 >
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
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