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 > >>
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
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