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 > >>
31/10/2025	870.010	1,23%	37,74	37,59	38,45	38,35
30/10/2025	731.714	-0,71%	38,00	37,60	38,42	37,88
29/10/2025	685.884	-3,91%	39,78	38,04	39,81	38,14
28/10/2025	912.156	0,79%	39,59	39,26	39,73	39,69
27/10/2025	578.166	0,08%	39,34	39,30	39,54	39,38
24/10/2025	960.429	0,82%	39,25	39,05	39,45	39,35
23/10/2025	460.412	-0,36%	38,62	38,62	39,32	39,03
22/10/2025	454.497	-0,08%	39,20	38,90	39,36	39,17
21/10/2025	325.168	0,18%	39,11	38,84	39,33	39,20
20/10/2025	261.752	0,26%	39,07	38,96	39,26	39,13
17/10/2025	380.772	0,59%	38,50	38,50	39,12	39,03
16/10/2025	403.785	-0,87%	40,00	38,65	40,00	38,80
15/10/2025	397.708	0,21%	39,07	39,01	39,90	39,15
14/10/2025	474.558	-0,53%	38,53	38,12	39,23	39,07
13/10/2025	265.554	1,81%	38,72	38,699	39,34	39,30
10/10/2025	510.270	-1,92%	39,916	38,41	39,916	38,60
09/10/2025	674.361	1,84%	38,66	38,53	39,465	39,35
08/10/2025	503.857	1,39%	38,69	38,02	38,69	38,64
07/10/2025	653.050	-0,52%	39,50	37,73	39,50	38,10
06/10/2025	595.284	0,95%	38,04	37,68	38,70	38,30
03/10/2025	685.848	0,74%	37,40	37,40	38,09	37,94
02/10/2025	632.452	1,40%	37,30	36,97	37,72	37,66
01/10/2025	606.426	-0,68%	37,44	36,87	37,90	37,14
30/09/2025	340.110	-0,90%	37,74	37,14	37,74	37,38
29/09/2025	537.548	0,72%	37,50	37,36	37,795	37,73
26/09/2025	359.386	0,73%	37,24	36,885	37,60	37,45
25/09/2025	466.155	-2,52%	37,99	36,79	37,99	37,19
24/09/2025	685.931	2,80%	37,67	37,67	39,04	38,16
23/09/2025	540.080	-1,67%	38,49	37,027	38,49	37,11
22/09/2025	635.491	2,12%	36,50	36,50	38,26	37,74
19/09/2025	391.877	-1,20%	38,00	36,875	38,00	36,97
18/09/2025	451.752	1,95%	36,60	36,60	37,63	37,42
17/09/2025	769.230	0,14%	36,59	36,38	37,07	36,70
16/09/2025	683.246	-2,82%	38,00	36,38	38,00	36,59
15/09/2025	927.230	5,61%	36,30	36,24	38,06	37,66
12/09/2025	742.928	1,23%	35,05	35,05	35,845	35,68
11/09/2025	739.130	0,48%	35,09	35,09	35,95	35,25
10/09/2025	1.347.839	2,78%	34,22	34,10	35,24	35,11
09/09/2025	1.049.125	1,32%	34,20	33,76	34,49	34,22
08/09/2025	1.401.888	1,69%	33,5618	33,00	33,96	33,79
05/09/2025	1.398.912	0,11%	33,50	32,97	33,91	33,23
04/09/2025	975.094	1,70%	33,26	32,67	33,47	33,195
03/09/2025	898.220	0,06%	32,87	32,22	33,075	32,91
02/09/2025	973.471	-0,54%	33,07	32,49	33,21	32,89
29/08/2025	926.534	0,30%	32,96	32,81	33,25	33,07
28/08/2025	715.701	-0,05%	33,00	32,92	33,366	32,97
27/08/2025	1.094.231	2,39%	32,21	32,1221	33,07	33,00
26/08/2025	610.406	0,05%	31,58	31,58	32,475	32,23
25/08/2025	410.201	-1,23%	32,63	32,22	32,73	32,22
22/08/2025	390.761	2,26%	31,81	31,81	32,773	32,63
21/08/2025	906.633	-0,34%	32,17	31,79	32,22	31,91
20/08/2025	938.517	1,78%	31,47	31,35	32,19	32,02
19/08/2025	522.236	-0,77%	31,94	31,27	31,94	31,47
18/08/2025	780.713	0,10%	32,356	31,42	32,356	31,72
15/08/2025	1.125.101	2,09%	31,07	31,07	31,87	31,69
14/08/2025	1.373.265	0,58%	30,56	30,52	31,24	31,04
13/08/2025	1.114.283	4,65%	29,6927	29,37	31,03	30,86
12/08/2025	1.988.271	-2,42%	30,40	29,01	30,40	29,49
11/08/2025	1.459.544	-2,17%	31,27	30,105	32,87	30,22
08/08/2025	2.199.131	9,84%	28,99	28,99	31,12	30,91
07/08/2025	975.076	-2,80%	29,26	27,99	29,26	28,14
06/08/2025	929.577	1,05%	28,87	28,84	29,15	28,95
05/08/2025	521.637	-1,07%	29,04	28,64	29,23	28,65
04/08/2025	248.516	2,06%	28,60	28,56	28,985	28,96
01/08/2025	499.021	-3,60%	29,43	28,37	29,43	28,38
31/07/2025	425.662	-1,47%	29,95	29,39	30,01	29,43
30/07/2025	486.053	-1,31%	30,25	29,735	30,27	29,87
29/07/2025	684.355	0,50%	30,75	29,73	30,81	30,27
28/07/2025	470.829	-1,89%	31,00	30,10	31,00	30,12
25/07/2025	543.654	1,62%	29,98	29,96	30,8067	30,70
24/07/2025	574.515	-0,03%	30,00	29,80	30,365	30,21
23/07/2025	900.936	1,17%	28,98	28,95	30,365	30,22
22/07/2025	630.569	3,57%	28,63	28,53	29,903	29,87
21/07/2025	462.057	1,34%	28,47	28,38	28,95	28,84
18/07/2025	269.465	-0,80%	28,24	28,17	29,00	28,46
17/07/2025	345.567	1,16%	28,14	27,79	28,735	28,69
16/07/2025	432.228	1,54%	28,25	27,79	28,40	28,36
15/07/2025	530.346	-0,61%	27,90	27,83	28,43	27,93
14/07/2025	694.992	0,29%	28,00	27,83	28,265	28,10
11/07/2025	587.983	-4,14%	28,71	28,005	29,24	28,02
10/07/2025	597.129	1,25%	30,10	28,47	30,26	29,23
09/07/2025	1.718.635	-4,37%	29,94	28,47	30,265	28,87
08/07/2025	619.378	1,17%	29,70	29,66	30,265	30,19
07/07/2025	441.094	-0,50%	29,84	29,66	30,02	29,84
04/07/2025	524.688	0,27%	29,83	29,80	30,185	29,99
03/07/2025	494.296	0,30%	29,33	28,94	30,185	29,99
02/07/2025	474.844	0,88%	29,11	28,94	29,84	29,82
01/07/2025	537.426	1,23%	28,85	28,76	29,83	29,56
30/06/2025	619.743	1,81%	28,44	28,44	29,23	29,20
27/06/2025	401.213	-0,64%	28,76	28,43	29,08	28,68
26/06/2025	869.078	0,87%	28,65	28,525	28,95	28,87
25/06/2025	667.970	-0,09%	27,90	27,87	29,09	28,62
24/06/2025	889.874	3,23%	27,78	27,33	28,81	28,645
23/06/2025	781.620	-0,29%	27,82	27,395	27,85	27,75
20/06/2025	1.162.969	-1,73%	28,48	27,62	28,595	27,83
19/06/2025	588.379	0,40%	28,21	28,21	28,59	28,32
18/06/2025	535.359	0,14%	28,33	28,21	28,59	28,32
17/06/2025	358.143	-0,84%	28,52	28,23	28,67	28,28
16/06/2025	1.808.359	0,92%	28,68	28,37	28,74	28,52
13/06/2025	990.977	-2,62%	28,72	28,00	29,05	28,26