Open Text Corporation (OTEX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
2 285 139 |
10,03%
|
23,40
|
23,40
|
25,10
|
24,58
|
| 05/02/2026 |
2 699 097 |
-3,06%
|
23,45
|
22,66
|
24,11
|
22,79
|
| 04/02/2026 |
3 879 224 |
1,38%
|
23,17
|
22,44
|
23,625
|
23,51
|
| 03/02/2026 |
2 438 895 |
-6,30%
|
24,30
|
22,74
|
24,3025
|
23,19
|
| 02/02/2026 |
1 220 536 |
-3,06%
|
25,56
|
24,66
|
25,675
|
24,75
|
| 30/01/2026 |
1 660 403 |
-3,22%
|
27,3928
|
25,455
|
27,3928
|
25,53
|
| 29/01/2026 |
1 764 202 |
-3,65%
|
27,08
|
25,70
|
27,50
|
26,38
|
| 28/01/2026 |
1 134 003 |
-3,73%
|
28,71
|
27,35
|
28,855
|
27,38
|
| 27/01/2026 |
885 891 |
-1,90%
|
28,99
|
28,36
|
29,00
|
28,44
|
| 26/01/2026 |
741 835 |
0,42%
|
28,5003
|
28,41
|
29,17
|
28,99
|
| 23/01/2026 |
1 047 259 |
-0,35%
|
29,02
|
28,68
|
29,08
|
28,85
|
| 22/01/2026 |
685 981 |
1,14%
|
28,91
|
28,75
|
29,30
|
28,95
|
| 21/01/2026 |
1 011 452 |
-0,61%
|
28,75
|
28,43
|
28,97
|
28,625
|
| 20/01/2026 |
1 704 188 |
-4,64%
|
29,87
|
28,75
|
29,95
|
28,80
|
| 16/01/2026 |
1 116 265 |
-2,39%
|
30,91
|
29,9046
|
31,08
|
30,20
|
| 15/01/2026 |
1 035 191 |
-3,31%
|
32,16
|
30,83
|
32,28
|
30,94
|
| 14/01/2026 |
562 274 |
-3,29%
|
33,00
|
31,54
|
33,2299
|
32,00
|
| 13/01/2026 |
553 856 |
-1,43%
|
33,57
|
33,00
|
33,84
|
33,09
|
| 12/01/2026 |
537 712 |
2,44%
|
32,77
|
32,495
|
33,585
|
33,57
|
| 09/01/2026 |
489 085 |
0,96%
|
32,76
|
32,32
|
32,87
|
32,77
|
| 08/01/2026 |
575 391 |
0,75%
|
33,00
|
31,92
|
33,00
|
32,46
|
| 07/01/2026 |
496 891 |
-0,19%
|
33,31
|
32,02
|
33,31
|
32,22
|
| 06/01/2026 |
608 639 |
0,31%
|
32,08
|
31,78
|
32,335
|
32,28
|
