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 > >>
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
05/01/2026	526 057	1,39%	32,00	31,68	32,48	32,18
02/01/2026	579 405	-2,58%	33,03	31,46	33,03	31,74
31/12/2025	322 282	-1,27%	33,07	32,55	33,07	32,58
30/12/2025	376 672	-0,69%	33,00	32,58	33,306	32,58
29/12/2025	313 119	-0,78%	33,28	33,00	33,57	33,23
26/12/2025	208 077	0,45%	33,50	33,23	33,5271	33,49
24/12/2025	210 981	-0,16%	33,35	33,13	33,50	33,34
23/12/2025	417 425	-1,36%	33,88	33,32	33,88	33,35
22/12/2025	378 079	1,32%	33,50	33,49	34,009	33,81
19/12/2025	323 404	-0,27%	33,53	33,25	33,56	33,37
18/12/2025	351 741	0,24%	33,80	33,33	33,965	33,46
17/12/2025	293 228	0,35%	33,26	33,26	33,70	33,38
16/12/2025	326 409	-0,36%	34,00	33,12	34,00	33,25
15/12/2025	631 643	0,54%	33,39	33,00	33,605	33,37
12/12/2025	441 294	-0,63%	33,47	33,03	33,62	33,20
11/12/2025	547 367	-0,36%	33,34	33,19	33,72	33,41
10/12/2025	446 690	0,66%	33,31	33,14	33,74	33,53
09/12/2025	495 137	-1,01%	33,6299	33,29	33,85	33,31
08/12/2025	543 955	0,39%	33,49	33,25	33,84	33,65
05/12/2025	527 017	0,08%	33,77	33,303	33,8022	33,52
04/12/2025	492 832	0,93%	33,80	33,48	33,99	33,495
03/12/2025	479 300	-0,39%	33,66	33,36	33,98	33,46
02/12/2025	675 756	-0,42%	34,39	33,32	34,39	33,59
01/12/2025	564 874	0,27%	33,64	33,2695	34,09	33,73
28/11/2025	341 069	-0,33%	33,50	33,42	33,90	33,64
26/11/2025	280 085	-0,06%	34,40	33,66	34,40	33,75
25/11/2025	465 011	1,47%	33,23	33,12	33,77	33,77
24/11/2025	393 412	0,57%	33,28	32,71	33,31	33,28
21/11/2025	499 083	1,60%	32,51	32,47	33,34	33,09
20/11/2025	504 566	-1,88%	33,34	32,54	33,97	32,57
19/11/2025	632 721	0,55%	33,55	32,825	33,55	33,20
18/11/2025	675 872	0,55%	32,59	32,285	33,08	33,02
17/11/2025	628 693	-2,52%	33,68	32,51	33,68	32,84
14/11/2025	692 788	-1,75%	33,88	33,635	34,17	33,68
13/11/2025	950 710	-1,55%	34,72	34,20	34,87	34,28
12/11/2025	686 216	-0,34%	35,11	34,62	35,26	34,82
11/11/2025	477 054	0,55%	34,75	34,33	35,00	34,94
10/11/2025	729 071	0,52%	34,58	34,52	34,895	34,75
07/11/2025	1 546 978	-3,93%	36,05	33,68	36,05	34,57
06/11/2025	1 188 340	-5,31%	38,02	35,80	38,29	35,98
05/11/2025	663 970	2,26%	37,19	37,1298	38,12	38,02
04/11/2025	317 578	-2,54%	37,81	37,165	37,92	37,19
03/11/2025	449 829	-0,51%	37,99	37,99	39,15	38,17