Open Text Corporation (OTEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
950 463 |
4,45%
|
26,65
|
26,65
|
27,94
|
27,94
|
| 21/10/2026 |
639 905 |
0,94%
|
26,62
|
26,41
|
27,05
|
26,75
|
| 20/10/2026 |
678 821 |
3,05%
|
25,80
|
25,80
|
26,71
|
26,50
|
| 19/10/2026 |
525 241 |
0,86%
|
25,33
|
25,33
|
25,855
|
25,72
|
| 16/10/2026 |
1 074 326 |
-1,28%
|
25,75
|
25,09
|
26,17
|
25,50
|
| 15/10/2026 |
1 416 189 |
3,38%
|
24,95
|
24,95
|
25,83
|
25,83
|
| 14/10/2026 |
743 109 |
0,06%
|
24,99
|
24,65
|
25,265
|
24,97
|
| 13/10/2026 |
921 702 |
3,18%
|
24,13
|
24,13
|
25,33
|
24,95
|
| 12/10/2026 |
538 933 |
2,05%
|
23,64
|
23,64
|
24,6079
|
24,18
|
| 09/10/2026 |
608 742 |
1,98%
|
23,23
|
23,11
|
23,73
|
23,695
|
| 08/10/2026 |
704 894 |
0,43%
|
23,15
|
22,73
|
23,415
|
23,24
|
| 07/10/2026 |
668 370 |
1,89%
|
22,67
|
22,62
|
23,3851
|
23,14
|
| 06/10/2026 |
685 439 |
0,93%
|
22,80
|
22,415
|
22,87
|
22,71
|
| 05/10/2026 |
594 954 |
1,26%
|
22,24
|
22,01
|
22,53
|
22,50
|
| 02/10/2026 |
770 138 |
-0,80%
|
22,5812
|
22,015
|
22,64
|
22,22
|
| 01/10/2026 |
735 974 |
-0,09%
|
22,84
|
21,92
|
23,13
|
22,40
|
| 30/09/2026 |
430 541 |
0,49%
|
22,43
|
22,254
|
22,61
|
22,42
|
| 29/09/2026 |
496 016 |
0,41%
|
22,11
|
21,815
|
22,32
|
22,31
|
| 28/09/2026 |
422 266 |
-1,33%
|
22,05
|
21,50
|
22,41
|
22,22
|
| 25/09/2026 |
413 955 |
-0,64%
|
22,50
|
22,454
|
22,785
|
22,51
|
| 24/09/2026 |
517 040 |
-1,76%
|
23,13
|
22,50
|
23,25
|
22,66
|
| 23/09/2026 |
563 300 |
0,39%
|
22,90
|
22,765
|
23,20
|
23,08
|
| 22/09/2026 |
760 280 |
-0,39%
|
23,40
|
22,58
|
23,545
|
22,99
|
| 21/09/2026 |
418 081 |
2,28%
|
22,61
|
22,61
|
23,115
|
23,08
|
| 18/09/2026 |
652 392 |
-4,04%
|
23,52
|
22,54
|
23,61
|
22,58
|
| 17/09/2026 |
345 737 |
0,53%
|
23,43
|
23,355
|
23,70
|
23,52
|
| 16/09/2026 |
638 865 |
-1,16%
|
23,75
|
23,245
|
23,81
|
23,40
|
| 15/09/2026 |
484 692 |
-1,13%
|
23,46
|
23,44
|
23,95
|
23,68
|
| 14/09/2026 |
615 719 |
3,86%
|
23,44
|
23,18
|
24,075
|
23,95
|
| 11/09/2026 |
712 897 |
1,99%
|
22,64
|
22,57
|
23,105
|
23,06
|
| 10/09/2026 |
808 305 |
0,00%
|
22,74
|
22,325
|
22,8162
|
22,61
|
| 09/09/2026 |
1 026 498 |
-3,21%
|
23,44
|
22,585
|
23,44
|
22,61
|
| 08/09/2026 |
748 787 |
-2,55%
|
23,95
|
22,935
|
23,95
|
23,36
|
| 04/09/2026 |
778 776 |
-2,54%
|
24,44
|
23,72
|
24,6302
|
23,95
|
| 03/09/2026 |
839 653 |
5,32%
|
23,84
|
23,83
|
24,85
|
24,57
|
| 02/09/2026 |
515 096 |
-1,20%
|
23,64
|
23,54
|
24,04
|
23,58
|
| 01/09/2026 |
525 865 |
-4,35%
|
24,60
|
23,775
|
24,84
|
23,84
|
| 31/08/2026 |
438 343 |
-0,68%
|
25,00
|
24,67
|
25,08
|
24,93
|
| 28/08/2026 |
656 861 |
-0,38%
|
25,20
|
25,005
|
25,565
|
25,10
|
| 27/08/2026 |
1 001 727 |
3,49%
|
24,83
|
24,71
|
25,40
|
25,18
|
| 26/08/2026 |
563 757 |
-0,12%
|
24,04
|
23,755
|
24,38
|
24,33
|
| 25/08/2026 |
484 809 |
-0,90%
|
24,65
|
24,14
|
24,76
|
24,36
|
| 24/08/2026 |
580 113 |
-0,39%
|
24,65
|
24,36
|
24,84
|
24,58
|
| 21/08/2026 |
646 391 |
0,26%
|
24,80
|
24,425
|
25,03
|
24,665
|
| 20/08/2026 |
694 468 |
0,31%
|
24,24
|
24,02
|
24,66
|
24,60
|
| 19/08/2026 |
871 248 |
1,45%
|
24,10
|
24,10
|
24,845
|
24,51
|
| 18/08/2026 |
629 820 |
1,00%
|
24,465
|
24,135
|
24,525
|
24,17
|
| 17/08/2026 |
521 067 |
-2,49%
|
24,44
|
23,85
|
24,44
|
23,93
|
| 14/08/2026 |
596 915 |
-1,41%
|
24,90
|
24,24
|
25,08
|
24,54
|
| 13/08/2026 |
966 417 |
3,88%
|
24,23
|
23,935
|
25,025
|
24,88
|
| 12/08/2026 |
1 010 028 |
-0,29%
|
23,9751
|
23,115
|
23,9751
|
23,95
|
| 11/08/2026 |
1 041 418 |
-3,14%
|
24,72
|
23,89
|
24,72
|
23,98
|
| 10/08/2026 |
1 113 719 |
-0,86%
|
24,95
|
24,555
|
25,275
|
24,72
|
| 07/08/2026 |
1 593 586 |
-2,85%
|
25,80
|
24,1128
|
25,84
|
24,94
|
| 06/08/2026 |
2 451 395 |
0,59%
|
26,96
|
25,18
|
26,96
|
25,66
|
| 05/08/2026 |
1 237 667 |
-2,88%
|
26,71
|
25,65
|
26,71
|
25,65
|
| 04/08/2026 |
1 039 913 |
1,13%
|
25,65
|
25,55
|
26,439
|
26,42
|
| 03/08/2026 |
617 941 |
3,04%
|
25,5182
|
25,5182
|
26,45
|
26,11
|
| 31/07/2026 |
436 639 |
-0,04%
|
25,45
|
24,865
|
25,37
|
25,34
|
| 30/07/2026 |
963 001 |
-1,91%
|
25,84
|
24,855
|
25,88
|
25,36
|
| 29/07/2026 |
974 976 |
4,34%
|
24,60
|
24,60
|
26,335
|
25,88
|
| 28/07/2026 |
1 149 328 |
4,93%
|
23,84
|
23,84
|
24,95
|
24,79
|
| 27/07/2026 |
818 352 |
5,57%
|
22,56
|
22,56
|
23,90
|
23,62
|
| 24/07/2026 |
830 942 |
3,93%
|
21,69
|
21,68
|
22,465
|
22,37
|
| 23/07/2026 |
910 643 |
-3,17%
|
22,11
|
21,42
|
22,54
|
21,52
|
| 22/07/2026 |
768 845 |
-2,53%
|
23,13
|
21,96
|
23,13
|
22,21
|
| 21/07/2026 |
603 325 |
-2,42%
|
23,14
|
22,70
|
23,33
|
22,77
|
| 20/07/2026 |
595 108 |
0,24%
|
23,06
|
22,755
|
23,44
|
23,33
|
| 17/07/2026 |
569 528 |
-0,53%
|
23,24
|
22,94
|
23,40
|
23,27
|
| 16/07/2026 |
538 555 |
2,79%
|
22,80
|
22,555
|
23,71
|
23,42
|
| 15/07/2026 |
718 531 |
1,25%
|
22,65
|
22,64
|
23,265
|
22,75
|
| 14/07/2026 |
633 970 |
-4,67%
|
22,50
|
22,11
|
22,99
|
22,47
|
| 13/07/2026 |
705 721 |
2,50%
|
23,18
|
23,02
|
23,735
|
23,57
|
| 10/07/2026 |
524 827 |
0,17%
|
23,23
|
22,915
|
23,745
|
23,01
|
| 09/07/2026 |
417 546 |
1,77%
|
22,24
|
21,725
|
22,98
|
22,97
|
| 08/07/2026 |
766 492 |
-3,03%
|
23,15
|
22,44
|
23,15
|
22,57
|
| 07/07/2026 |
1 067 307 |
3,12%
|
23,00
|
23,00
|
23,62
|
23,29
|
| 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
|
