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 > >>
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
12/06/2025	615.764	0,87%	28,77	28,565	29,20	29,02
11/06/2025	675.832	-0,04%	28,27	28,15	29,037	28,77
10/06/2025	544.298	2,20%	28,05	27,65	28,80	28,78
09/06/2025	510.322	0,97%	28,29	27,65	28,35	28,16
06/06/2025	545.957	-0,88%	28,58	27,86	28,82	27,89
05/06/2025	737.650	-0,21%	28,42	28,1375	28,82	28,1375
04/06/2025	708.917	0,35%	27,94	27,86	28,585	28,46
03/06/2025	853.890	1,00%	28,31	27,86	28,5814	28,36
02/06/2025	1.043.379	-0,81%	28,62	27,95	28,62	28,08
30/05/2025	576.549	1,07%	28,47	27,90	28,54	28,31
29/05/2025	466.558	-0,81%	28,31	27,93	28,57	28,02
28/05/2025	879.088	-0,67%	28,46	28,20	28,57	28,25
27/05/2025	1.299.294	1,75%	28,5999	28,28	28,60	28,44
23/05/2025	450.992	-0,64%	27,93	27,70	28,245	27,95
22/05/2025	389.668	0,39%	28,12	27,85	28,56	28,13
21/05/2025	508.534	-1,16%	28,10	27,98	28,56	28,02
20/05/2025	724.437	0,82%	27,85	27,85	28,40	28,35
19/05/2025	270.818	-0,07%	28,00	27,82	28,15	28,12
16/05/2025	964.699	0,61%	27,81	27,64	28,40	28,14
15/05/2025	994.579	0,36%	28,13	27,64	28,20	27,97
14/05/2025	1.282.028	-1,14%	27,96	27,66	28,345	27,87
13/05/2025	1.110.920	0,90%	27,75	27,365	28,345	28,19
12/05/2025	641.626	2,95%	27,91	27,365	27,97	27,94
09/05/2025	506.312	-0,95%	27,07	26,95	27,67	27,14
08/05/2025	552.365	1,86%	26,85	26,56	27,67	27,40
07/05/2025	655.781	0,79%	26,51	26,38	27,11	26,89
06/05/2025	559.352	-0,52%	26,12	26,095	27,045	26,68
05/05/2025	761.298	2,52%	25,95	25,95	27,045	26,82
02/05/2025	1.204.086	1,20%	27,34	25,71	28,15	26,16
01/05/2025	2.694.853	-4,61%	26,80	25,78	28,15	25,85
30/04/2025	721.051	-0,33%	27,04	26,40	27,37	27,10
29/04/2025	485.666	0,48%	27,06	26,82	27,40	27,17
28/04/2025	356.310	0,15%	27,14	26,82	27,35	27,04
25/04/2025	348.230	0,48%	26,00	25,93	27,215	27,00