Option Health Care Inc (OPCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	896.662	0,69%	30,30	29,85	30,39	30,59
29-12-2022	397.249	1,17%	30,25	29,99	30,60	30,38
28-12-2022	322.139	-0,30%	30,11	29,81	30,49	30,03
27-12-2022	299.131	-0,33%	30,39	29,98	30,99	30,12
23-12-2022	58.271	-0,17%	30,15	29,8467	30,18	30,14
22-12-2022	324.211	-1,47%	30,53	29,61	30,70	30,19
21-12-2022	520.658	3,13%	29,96	29,66	30,70	30,64
20-12-2022	368.863	-0,37%	29,83	29,69	30,41	29,71
19-12-2022	346.385	0,07%	29,82	29,24	29,98	29,82
16-12-2022	1.058.808	-1,23%	29,55	29,125	30,45	29,80
15-12-2022	726.412	-3,76%	30,98	30,07	31,12	30,17
14-12-2022	996.927	2,62%	30,75	30,5599	31,53	31,35
13-12-2022	715.070	0,76%	31,16	30,195	31,27	30,55
12-12-2022	425.011	1,99%	29,88	29,79	30,475	30,32
09-12-2022	554.552	-0,93%	30,01	29,72	30,285	29,73
08-12-2022	446.806	1,52%	29,43	29,43	30,13	30,01
07-12-2022	340.422	-1,01%	29,85	29,49	30,285	29,56
06-12-2022	1.903.097	-1,19%	30,05	29,61	30,395	29,86
05-12-2022	2.097.184	-1,76%	30,54	29,96	30,83	30,22
02-12-2022	2.095.320	-0,16%	30,54	30,37	31,32	30,76
01-12-2022	2.997.925	2,33%	29,04	30,26	31,01	30,81
30-11-2022	2.436.744	3,12%	29,04	29,03	30,18	30,11
29-11-2022	4.758.064	1,71%	28,69	28,64	29,24	29,17
28-11-2022	1.915.890	-0,31%	28,65	28,63	29,26	28,75
25-11-2022	1.082.131	1,73%	28,57	28,16	29,00	28,84
24-11-2022	1.248.862	-1,73%	28,57	28,24	29,29	28,35
23-11-2022	1.248.862	-1,73%	28,57	28,24	29,29	28,35
22-11-2022	7.573.852	2,89%	28,57	27,93	28,91	28,85
21-11-2022	1.671.356	-2,27%	28,57	28,01	28,93	28,04
18-11-2022	2.565.702	3,05%	28,57	28,035	28,85	28,69
17-11-2022	3.562.988	-4,26%	28,57	27,68	28,71	27,84
16-11-2022	2.393.795	1,11%	32,47	28,63	29,47	29,08
15-11-2022	3.356.586	-4,59%	32,47	28,39	30,1235	28,70
14-11-2022	1.198.496	4,82%	32,47	29,33	31,505	30,00
11-11-2022	2.698.484	-6,57%	32,47	27,545	31,425	29,45
10-11-2022	706.944	1,09%	32,47	31,155	32,56	31,52
09-11-2022	285.170	-1,14%	31,43	30,96	31,76	31,19
08-11-2022	467.422	1,09%	31,26	30,79	31,92	31,55
07-11-2022	372.476	-1,21%	30,36	31,05	31,89	31,16
04-11-2022	962.762	3,86%	30,36	30,54	32,34	31,48
03-11-2022	421.029	0,97%	30,36	29,36	30,63	30,31
02-11-2022	727.909	-1,02%	30,36	29,745	30,96	30,02
01-11-2022	702.261	0,23%	30,36	29,725	30,67	30,33
31-10-2022	945.396	-3,01%	31,15	29,88	31,33	30,26
28-10-2022	920.923	1,32%	30,67	30,55	32,29	31,185
27-10-2022	1.826.318	-12,06%	34,01	30,6901	33,62	30,78
26-10-2022	953.561	4,79%	34,01	34,49	35,86	35,00
25-10-2022	617.178	1,85%	34,01	33,97	34,945	34,64
24-10-2022	569.444	1,58%	33,93	33,645	34,19	34,01
21-10-2022	408.702	2,70%	32,85	32,15	33,62	33,44
20-10-2022	574.006	-3,57%	33,91	32,79	33,65	32,93
19-10-2022	736.623	-0,83%	33,91	33,325	34,21	33,52
18-10-2022	400.048	0,89%	34,65	33,9627	35,00	34,07
17-10-2022	829.979	2,77%	33,39	33,225	34,32	33,77
14-10-2022	593.280	-3,35%	34,36	32,815	34,30	32,86
13-10-2022	969.080	-0,18%	33,67	32,90	34,81	33,96
12-10-2022	515.946	1,04%	33,67	33,15	34,075	34,02
11-10-2022	921.150	1,97%	32,84	32,84	34,39	33,67
10-10-2022	397.902	1,98%	32,49	32,30	33,43	33,02
07-10-2022	394.315	-4,96%	33,16	32,15	33,48	32,03
06-10-2022	233.117	-0,66%	34,05	33,495	34,11	33,745
05-10-2022	479.323	0,30%	33,61	33,435	34,10	33,97
04-10-2022	626.236	3,93%	33,53	33,07	34,34	33,87
03-10-2022	689.069	3,56%	31,94	31,40	32,875	32,59
30-09-2022	502.903	-1,60%	29,63	31,41	32,385	31,47
29-09-2022	475.764	-1,27%	29,63	31,25	32,24	31,99
28-09-2022	1.920.395	8,87%	29,63	30,83	32,74	32,40
27-09-2022	413.885	-0,03%	29,63	29,53	30,48	29,76
26-09-2022	486.510	0,10%	29,63	29,34	30,03	29,77
23-09-2022	365.806	-2,07%	30,00	29,21	30,00	29,74
22-09-2022	458.823	-2,54%	31,05	30,18	30,945	30,37
21-09-2022	661.591	0,19%	31,39	31,12	32,20	31,16
20-09-2022	505.817	-1,49%	31,44	30,74	31,44	31,10
19-09-2022	359.341	-1,87%	31,71	31,23	31,85	31,57
16-09-2022	692.966	0,06%	31,96	31,385	32,43	32,17
15-09-2022	433.651	-1,86%	32,68	32,07	33,05	32,15
14-09-2022	532.772	0,58%	32,66	32,29	32,99	32,76
13-09-2022	644.092	-3,44%	33,01	32,395	33,22	32,57
12-09-2022	396.296	1,66%	33,60	33,01	33,77	33,73
09-09-2022	559.456	-1,38%	33,60	32,94	33,75	32,90
08-09-2022	1.199.360	-0,46%	32,50	32,46	33,46	32,35
07-09-2022	914.923	2,71%	31,73	30,73	32,69	32,60
06-09-2022	1.013.278	-0,33%	30,80	30,51	32,00	31,74
05-09-2022	433.925	-0,33%	30,80	30,34	31,18	30,55
02-09-2022	433.925	-0,33%	30,80	30,34	31,18	30,55
01-09-2022	557.368	-1,00%	30,65	29,935	30,67	30,65
31-08-2022	392.581	-1,78%	31,64	30,86	31,69	30,96
30-08-2022	781.018	0,70%	31,56	31,08	31,61	31,52
29-08-2022	309.257	-0,92%	31,30	31,13	31,56	31,30
26-08-2022	497.744	-3,60%	32,73	31,56	32,815	31,59
25-08-2022	329.846	0,31%	32,83	32,35	32,9399	32,77
24-08-2022	537.126	1,40%	32,21	32,14	32,83	32,65
23-08-2022	1.527.234	-0,43%	32,38	32,12	32,74	32,20
22-08-2022	1.938.619	0,06%	32,08	32,08	32,99	32,34
19-08-2022	2.850.002	1,00%	32,08	31,662	32,45	32,32
18-08-2022	3.719.994	-0,34%	32,08	31,931	32,61	32,00
17-08-2022	3.285.055	-7,72%	32,29	31,88	32,99	32,15
16-08-2022	443.474	-0,85%	34,96	34,58	35,08	34,84
15-08-2022	364.104	1,06%	34,59	34,30	35,37	35,14
12-08-2022	526.909	1,76%	34,38	34,19	34,788	34,77