BiG | O banco que entende os seus valores.

Oxford Square Capital Corporation ()

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	195.550	2,70%	1,88	1,85	1,92	1,90
05/02/2026	250.439	-2,12%	1,89	1,835	1,90	1,85
04/02/2026	240.570	2,72%	1,85	1,84	1,90	1,89
03/02/2026	276.811	1,10%	1,84	1,795	1,86	1,84
02/02/2026	297.576	-2,15%	1,88	1,82	1,88	1,82
30/01/2026	410.290	-3,63%	1,94	1,86	1,94	1,86
29/01/2026	138.251	0,52%	1,92	1,915	1,97	1,93
28/01/2026	158.715	2,13%	1,91	1,895	1,92	1,92
27/01/2026	110.717	1,08%	1,86	1,86	1,905	1,88
26/01/2026	178.119	-1,59%	1,90	1,835	1,90	1,86
23/01/2026	150.557	1,61%	1,88	1,865	1,90	1,89
22/01/2026	120.303	1,09%	1,86	1,855	1,885	1,86
21/01/2026	153.431	0,55%	1,84	1,825	1,875	1,84
20/01/2026	314.798	-1,61%	1,87	1,815	1,87	1,83
16/01/2026	232.974	-4,62%	1,90	1,86	1,92	1,86
15/01/2026	381.789	3,72%	1,88	1,87	1,975	1,95
14/01/2026	246.782	1,62%	1,86	1,855	1,88	1,88
13/01/2026	181.039	1,09%	1,84	1,825	1,865	1,85
12/01/2026	201.432	2,81%	1,78	1,78	1,855	1,83
09/01/2026	155.213	0,00%	1,79	1,765	1,81	1,78
08/01/2026	270.439	0,00%	1,79	1,78	1,815	1,78
07/01/2026	186.582	-1,11%	1,81	1,775	1,82	1,78
06/01/2026	157.208	-1,64%	1,83	1,785	1,83	1,80
05/01/2026	180.345	4,57%	1,78	1,77	1,83	1,83
02/01/2026	209.923	-0,57%	1,77	1,74	1,77	1,75
31/12/2025	209.613	1,73%	1,73	1,73	1,775	1,76
30/12/2025	104.771	1,17%	1,70	1,70	1,74	1,73
29/12/2025	117.858	-0,58%	1,71	1,705	1,73	1,71
26/12/2025	96.268	-1,15%	1,73	1,715	1,74	1,72
24/12/2025	36.993	0,00%	1,74	1,715	1,74	1,74
23/12/2025	59.177	0,58%	1,73	1,72	1,75	1,74
22/12/2025	113.807	-1,70%	1,76	1,715	1,76	1,73
19/12/2025	93.879	-1,12%	1,78	1,76	1,785	1,76
18/12/2025	81.088	-0,56%	1,79	1,77	1,795	1,78
17/12/2025	206.980	-4,28%	1,84	1,765	1,84	1,79
16/12/2025	238.055	1,08%	1,85	1,85	1,875	1,87
15/12/2025	199.801	0,00%	1,86	1,83	1,88	1,85
12/12/2025	92.538	1,65%	1,83	1,83	1,865	1,85
11/12/2025	84.229	-1,09%	1,85	1,82	1,85	1,82
10/12/2025	88.538	-0,54%	1,85	1,84	1,855	1,84
09/12/2025	91.362	0,00%	1,86	1,85	1,87	1,85
08/12/2025	123.551	1,09%	1,84	1,84	1,86	1,85
05/12/2025	69.459	-0,54%	1,85	1,83	1,865	1,83
04/12/2025	90.513	0,00%	1,84	1,84	1,85	1,84
03/12/2025	96.436	0,55%	1,84	1,825	1,85	1,84
02/12/2025	126.682	-0,54%	1,85	1,825	1,85	1,83
01/12/2025	142.894	-0,54%	1,85	1,835	1,855	1,84
28/11/2025	110.565	0,00%	1,85	1,835	1,86	1,85
26/11/2025	59.989	0,54%	1,83	1,83	1,85	1,85
25/11/2025	135.202	0,00%	1,83	1,815	1,86	1,84
24/11/2025	181.171	0,00%	1,81	1,81	1,86	1,84
21/11/2025	144.598	2,22%	1,80	1,80	1,87	1,84
20/11/2025	139.941	-4,26%	1,89	1,80	1,90	1,80
19/11/2025	69.877	-0,53%	1,89	1,865	1,89	1,88
18/11/2025	67.269	1,61%	1,86	1,835	1,89	1,89
17/11/2025	89.804	-1,06%	1,88	1,85	1,89	1,86
14/11/2025	146.108	-3,59%	1,90	1,87	1,925	1,88
13/11/2025	267.159	-1,02%	1,99	1,945	1,99	1,95
12/11/2025	215.633	0,00%	1,98	1,97	2,01	1,97
11/11/2025	96.263	-1,01%	1,98	1,955	2,005	1,97
10/11/2025	173.735	4,19%	1,94	1,94	2,045	1,99
07/11/2025	63.462	1,60%	1,88	1,865	1,93	1,91
06/11/2025	83.714	-2,08%	1,93	1,88	1,93	1,88
05/11/2025	104.053	2,13%	1,91	1,88	1,95	1,92
04/11/2025	111.217	-0,53%	1,91	1,865	1,925	1,88
03/11/2025	181.780	-0,53%	1,90	1,84	1,905	1,89
31/10/2025	118.082	3,83%	1,86	1,835	1,90	1,90
30/10/2025	68.571	-1,61%	1,85	1,825	1,86	1,83
29/10/2025	70.086	0,54%	1,85	1,835	1,89	1,86
28/10/2025	65.652	-0,54%	1,86	1,84	1,86	1,85
27/10/2025	100.651	0,54%	1,87	1,845	1,89	1,86
24/10/2025	58.874	0,00%	1,85	1,84	1,88	1,85
23/10/2025	179.350	3,93%	1,79	1,79	1,855	1,85
22/10/2025	144.510	1,14%	1,75	1,74	1,785	1,78
21/10/2025	94.881	1,73%	1,74	1,71	1,775	1,76
20/10/2025	118.706	-1,14%	1,79	1,69	1,79	1,73
17/10/2025	279.280	-5,91%	1,81	1,745	1,81	1,75
16/10/2025	312.453	-3,63%	1,93	1,855	1,93	1,86
15/10/2025	165.699	5,46%	1,86	1,86	1,935	1,93
14/10/2025	189.762	-1,61%	1,87	1,82	1,88	1,83
13/10/2025	216.747	6,90%	1,78	1,78	1,865	1,86
10/10/2025	121.855	1,16%	1,75	1,735	1,80	1,74
09/10/2025	125.355	-1,15%	1,75	1,72	1,78	1,72
08/10/2025	147.888	3,57%	1,69	1,685	1,745	1,74
07/10/2025	159.933	0,00%	1,66	1,65	1,69	1,68
06/10/2025	163.707	1,82%	1,68	1,645	1,69	1,68
03/10/2025	180.835	-2,94%	1,72	1,65	1,75	1,65
02/10/2025	159.809	6,92%	1,59	1,58	1,715	1,70
01/10/2025	202.465	0,00%	1,61	1,56	1,615	1,59
30/09/2025	268.377	0,63%	1,58	1,565	1,665	1,59
29/09/2025	219.202	-5,95%	1,68	1,56	1,68	1,58
26/09/2025	194.102	-1,18%	1,71	1,675	1,75	1,68
25/09/2025	280.290	1,80%	1,65	1,625	1,70	1,70
24/09/2025	322.763	-5,11%	1,74	1,67	1,75	1,67
23/09/2025	230.739	-3,83%	1,82	1,745	1,855	1,76
22/09/2025	310.029	-5,18%	1,90	1,83	1,93	1,83
19/09/2025	570.298	-4,46%	2,02	1,875	2,02	1,93
18/09/2025	218.563	-2,42%	2,07	2,02	2,07	2,02
17/09/2025	143.835	-2,36%	2,11	2,06	2,115	2,07
16/09/2025	204.314	-1,85%	2,15	2,085	2,15	2,12