BiG | O banco que entende os seus valores.

Open Text Corporation (OTEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	674.510	-2,02%	22,60	22,53	23,13	22,57
02/07/2026	797.725	0,79%	22,75	22,6239	23,27	23,04
01/07/2026	674.043	3,18%	22,15	22,15	23,155	22,85
30/06/2026	612.755	0,27%	21,97	21,79	22,31	22,15
29/06/2026	634.076	0,11%	22,2017	21,875	22,51	22,09
26/06/2026	1.168.775	3,24%	21,64	21,27	22,12	22,09
25/06/2026	780.147	0,78%	21,6778	21,10	21,71	21,37
24/06/2026	773.391	0,21%	21,65	21,02	21,795	21,20
23/06/2026	1.391.111	5,85%	20,5631	20,11	21,21	21,16
18/06/2026	1.289.359	-1,80%	20,90	20,01	21,0101	20,01
17/06/2026	949.350	-4,79%	22,00	21,02	22,12	21,07
16/06/2026	724.402	0,23%	22,05	21,85	22,37	22,13
15/06/2026	1.022.817	-0,79%	22,45	21,975	22,86	22,06
12/06/2026	1.436.957	1,65%	21,2963	21,2963	22,305	22,23
11/06/2026	1.236.385	0,81%	21,70	21,27	22,045	21,87
10/06/2026	817.851	-2,19%	21,72	21,51	22,35	21,68
09/06/2026	872.170	-1,58%	22,52	21,78	22,88	22,16
08/06/2026	790.631	-2,66%	23,04	22,40	23,11	22,52
05/06/2026	684.238	-1,11%	23,38	22,805	23,54	23,12
04/06/2026	1.225.547	-0,17%	23,77	23,3209	24,28	23,375
03/06/2026	1.259.108	-4,46%	24,60	23,47	24,70	23,69
02/06/2026	1.218.086	-2,38%	24,95	24,42	25,17	24,79
01/06/2026	1.648.957	6,46%	24,20	23,872	25,645	25,38
29/05/2026	1.753.296	2,32%	23,35	22,95	24,1151	23,84
28/05/2026	1.229.028	1,22%	23,03	22,52	23,475	23,31
27/05/2026	1.110.851	-1,62%	23,41	22,65	23,66	23,03
26/05/2026	885.730	-0,26%	23,79	22,90	23,79	23,41
22/05/2026	1.013.872	1,08%	22,45	22,45	24,195	23,47
21/05/2026	1.360.755	1,27%	22,9488	22,16	23,225	23,22
20/05/2026	2.079.477	0,48%	22,78	21,77	22,96	22,93
19/05/2026	1.858.730	-4,16%	24,20	22,75	24,20	22,82
18/05/2026	1.254.538	4,98%	22,69	22,60	23,87	23,81
15/05/2026	1.223.522	0,17%	22,22	22,22	22,75	22,68
14/05/2026	2.210.544	-1,93%	22,96	22,215	23,17	22,39
13/05/2026	2.486.974	-4,44%	23,85	22,39	23,89	22,83
12/05/2026	1.730.465	-2,09%	24,39	23,53	24,505	23,89
11/05/2026	1.294.467	-1,29%	24,60	24,10	25,23	24,40
08/05/2026	2.245.574	4,41%	23,84	23,065	24,81	24,72
07/05/2026	1.904.926	2,82%	23,30	23,30	24,215	23,69
06/05/2026	859.986	-1,92%	23,48	22,785	23,51	23,03
05/05/2026	735.874	1,43%	23,18	22,92	23,575	23,48
04/05/2026	1.034.590	-0,28%	23,27	23,01	23,81	23,15
01/05/2026	1.227.035	2,38%	22,83	22,79	23,80	23,20
30/04/2026	619.906	1,48%	22,35	22,05	22,72	22,66
29/04/2026	749.568	-0,56%	22,49	21,93	22,49	22,36
28/04/2026	797.673	-0,09%	22,59	22,44	22,91	22,49
27/04/2026	89.698	1,07%	22,5493	22,30	22,74	22,51
24/04/2026	550.543	0,54%	22,60	22,01	22,60	22,41
23/04/2026	1.081.245	-5,11%	23,2826	21,86	23,2826	22,29
22/04/2026	851.534	0,77%	23,40	23,195	23,73	23,49
21/04/2026	729.831	-0,21%	23,23	23,125	24,03	23,31
20/04/2026	836.694	-0,47%	23,15	22,79	23,59	23,36
17/04/2026	648.127	1,08%	23,54	23,285	23,96	23,47
16/04/2026	570.249	0,43%	23,30	23,071	23,82	23,22
15/04/2026	677.715	3,91%	22,39	22,39	23,285	23,12
14/04/2026	1.310.968	0,86%	22,06	22,05	22,945	22,25
13/04/2026	1.043.984	5,80%	20,84	20,745	22,20	22,06
10/04/2026	1.388.383	1,41%	20,5213	20,50	21,26	20,85
09/04/2026	1.967.511	-4,66%	21,6757	19,995	21,6757	20,56
08/04/2026	1.016.155	-2,93%	23,0112	21,49	23,35	21,56
07/04/2026	510.180	-2,42%	22,70	22,03	22,70	22,21
06/04/2026	552.639	1,07%	22,52	22,40	22,81	22,76
02/04/2026	668.888	-0,09%	22,35	21,872	22,78	22,52
01/04/2026	735.599	1,35%	22,49	21,77	22,595	22,54
31/03/2026	596.582	2,89%	22,06	21,66	22,51	22,24
30/03/2026	628.666	0,42%	21,71	21,45	22,08	21,63
27/03/2026	529.021	-3,10%	22,11	21,31	22,11	21,54
26/03/2026	418.541	0,79%	22,00	21,87	22,635	22,25
25/03/2026	796.398	0,46%	22,00	21,90	22,60	22,08
24/03/2026	810.793	-4,56%	23,03	21,82	23,03	21,98
23/03/2026	884.888	2,04%	22,8715	22,52	23,18	23,03
20/03/2026	1.335.234	-0,08%	22,67	21,91	22,83	22,57
19/03/2026	937.426	-1,57%	22,50	22,3812	23,2891	22,61
18/03/2026	618.473	-0,43%	23,12	22,7819	23,12	22,97
17/03/2026	1.069.380	3,22%	22,54	22,27	23,25	23,06
16/03/2026	1.015.640	-2,79%	23,93	22,31	23,93	22,34
13/03/2026	1.726.442	-1,59%	23,56	22,9476	23,58	22,98
12/03/2026	1.966.799	-2,67%	23,82	23,33	24,35	23,35
11/03/2026	1.997.293	-3,34%	24,87	23,90	25,20	23,99
10/03/2026	1.017.512	-3,01%	25,65	24,62	25,67	24,82
09/03/2026	798.840	0,18%	25,20	24,8833	25,71	25,61
06/03/2026	1.167.831	0,10%	25,01	25,01	25,84	25,56
05/03/2026	981.280	3,07%	24,80	24,80	25,83	25,535
04/03/2026	1.038.362	1,25%	24,81	24,77	25,36	25,06
03/03/2026	1.619.946	0,98%	24,06	23,92	25,16	24,75
02/03/2026	1.630.818	-1,05%	24,28	24,28	25,1685	24,51
27/02/2026	1.079.996	-1,06%	24,40	24,40	25,12	24,77
26/02/2026	1.224.251	2,33%	24,58	24,35	25,37	25,05
25/02/2026	935.485	2,04%	24,02	23,9075	24,61	24,48
24/02/2026	1.573.015	1,14%	24,01	23,702	24,79	23,99
23/02/2026	1.804.203	-4,20%	24,7534	23,65	24,7534	23,72
20/02/2026	1.301.148	0,12%	24,78	24,61	25,35	24,76
19/02/2026	915.061	0,08%	24,81	24,32	24,99	24,73
18/02/2026	1.727.940	1,65%	24,4799	24,10	24,91	24,71
17/02/2026	1.127.974	-1,14%	24,39	23,71	24,72	24,31
13/02/2026	1.270.345	3,62%	23,77	23,77	24,70	24,59
12/02/2026	1.421.770	-2,19%	24,26	23,59	24,74	23,73
11/02/2026	2.054.335	-6,91%	26,15	23,575	26,15	24,26
10/02/2026	2.008.085	2,80%	25,40	25,40	26,78	26,06
09/02/2026	2.577.247	3,13%	25,01	24,245	25,55	25,35