BiG | O banco que entende os seus valores.

Open Text Corporation (OTEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	454.525	3,79%	26,00	25,84	26,89	26,87
23/04/2025	294.843	1,41%	25,17	25,1054	26,40	25,89
22/04/2025	450.543	2,33%	25,25	24,76	25,57	25,47
21/04/2025	862.914	-2,43%	24,72	24,72	25,39	24,89
17/04/2025	351.560	-0,24%	25,55	25,22	25,70	25,51
16/04/2025	779.538	-0,16%	25,50	25,23	25,7419	25,57
15/04/2025	494.602	0,16%	25,51	25,43	25,7419	25,61
14/04/2025	500.766	1,67%	25,51	25,24	25,66	25,57
11/04/2025	527.445	1,86%	24,63	24,38	25,22	25,15
10/04/2025	965.558	-2,37%	25,05	23,94	25,05	24,69
09/04/2025	885.195	8,92%	22,82	22,82	25,46	25,29
08/04/2025	920.124	0,72%	23,73	22,955	24,205	23,20
07/04/2025	1.469.690	-4,52%	23,34	22,79	24,64	23,04
04/04/2025	1.050.341	-2,90%	24,02	23,44	24,64	24,13
03/04/2025	571.391	-4,20%	25,10	24,68	25,715	24,85
02/04/2025	459.432	2,33%	25,00	24,91	26,03	25,95
01/04/2025	753.793	0,40%	25,14	24,842	25,41	25,36
31/03/2025	524.545	-0,12%	24,98	24,61	25,40	25,26
28/03/2025	526.156	-4,53%	26,45	25,26	26,45	25,29
27/03/2025	290.809	-1,27%	26,64	26,36	26,69	26,49
26/03/2025	464.130	-1,25%	27,14	26,78	27,1465	26,82
25/03/2025	494.219	0,85%	27,09	27,055	27,36	27,16
24/03/2025	385.697	2,09%	26,63	26,63	27,0661	26,93
21/03/2025	854.766	-0,04%	26,04	25,94	26,405	26,38
20/03/2025	478.035	0,30%	26,04	25,95	26,42	26,39
19/03/2025	511.599	0,84%	26,19	26,05	26,42	26,31
18/03/2025	387.644	0,33%	25,90	25,68	26,17	26,09
17/03/2025	474.135	-0,19%	26,04	25,83	26,29	26,01
14/03/2025	624.329	3,80%	25,23	25,455	26,09	26,06
13/03/2025	606.869	-0,67%	25,23	24,86	25,555	25,11
12/03/2025	837.188	-1,17%	25,73	24,91	25,92	25,28
11/03/2025	741.005	-1,54%	25,86	25,41	25,95	25,58
10/03/2025	813.759	-1,25%	25,94	25,76	26,34	26,00
07/03/2025	667.618	2,62%	25,62	25,59	26,35	26,33
06/03/2025	626.982	-0,35%	25,62	25,46	26,21	25,6575
05/03/2025	625.345	1,64%	25,23	25,72	26,27	26,01
04/03/2025	617.811	0,47%	25,23	25,07	25,90	25,59
03/03/2025	645.328	-1,36%	25,93	25,34	26,435	25,47
28/02/2025	460.330	-0,35%	26,48	25,586	26,105	25,82
27/02/2025	506.407	-2,41%	26,48	25,905	26,629	25,91
26/02/2025	526.273	-0,60%	26,92	26,41	27,02	26,55
25/02/2025	356.325	-0,60%	26,83	26,73	27,03	26,75
24/02/2025	284.576	0,30%	27,41	26,75	27,16	26,91
21/02/2025	494.862	-2,29%	27,41	26,81	27,515	26,83
20/02/2025	445.642	0,62%	27,71	27,18	27,61	27,46
19/02/2025	465.962	-1,26%	27,71	27,34	27,74	27,48
18/02/2025	505.311	-2,02%	28,45	27,7007	28,465	27,83
17/02/2025	572.408	0,00%	28,78	28,38	28,795	28,41
14/02/2025	337.935	-1,36%	28,46	28,38	28,795	28,41
13/02/2025	557.858	1,48%	28,46	28,30	28,73	28,72
12/02/2025	661.677	-1,26%	28,46	27,83	28,43	28,30
11/02/2025	595.799	-0,80%	28,46	28,46	28,90	28,66
10/02/2025	755.928	3,70%	28,00	27,89	29,24	28,89
07/02/2025	1.045.313	-5,66%	30,83	27,78	31,75	27,86
06/02/2025	464.592	-2,83%	29,47	29,33	30,44	29,53
05/02/2025	354.903	3,47%	29,47	29,33	30,45	30,39
04/02/2025	220.068	0,79%	29,28	29,26	29,52	29,37
03/02/2025	432.043	-1,02%	30,31	28,07	29,215	29,14
31/01/2025	399.294	-1,70%	29,28	29,44	30,16	29,44
30/01/2025	320.831	2,46%	29,28	29,28	30,17	29,95
29/01/2025	215.010	-0,75%	28,78	28,94	29,51	29,23
28/01/2025	320.574	2,72%	28,78	28,71	29,51	29,45
27/01/2025	264.661	-0,59%	28,42	28,35	28,99	28,67
24/01/2025	557.419	0,59%	28,29	28,675	28,97	28,84
23/01/2025	209.824	0,81%	28,43	28,02	28,635	28,63
22/01/2025	338.558	0,14%	28,09	28,31	28,525	28,40
21/01/2025	280.082	2,09%	28,42	27,93	28,38	28,36
20/01/2025	367.360	0,00%	28,42	27,71	28,42	27,78
17/01/2025	225.338	-1,24%	28,20	27,71	28,42	27,78
16/01/2025	200.325	-0,14%	28,00	28,00	28,32	28,13
15/01/2025	243.265	2,21%	27,28	27,635	28,49	28,17
14/01/2025	317.666	1,34%	27,39	27,2199	27,72	27,56
13/01/2025	389.316	-1,13%	27,51	26,84	27,27	27,19
09/01/2025	498.234	0,32%	28,03	27,50	28,15	27,50
08/01/2025	495.086	-1,28%	28,96	27,67	29,16	27,87
07/01/2025	292.658	-2,22%	28,75	28,1393	29,11	28,23
06/01/2025	219.377	1,05%	28,40	28,78	29,16	28,87
03/01/2025	257.227	1,13%	28,40	28,20	28,63	28,57
02/01/2025	310.701	-0,25%	28,49	28,04	28,60	28,25
31/12/2024	0	-0,35%	28,49	28,15	28,54	28,32
30/12/2024	416.350	0,39%	28,03	27,835	28,505	28,32
27/12/2024	430.624	0,60%	28,04	27,96	28,35	28,31
26/12/2024	279.610	0,46%	27,93	27,97	28,2775	28,14
24/12/2024	0	1,47%	27,93	27,685	28,03	28,01
23/12/2024	444.097	1,30%	27,59	27,31	28,01	27,96
20/12/2024	438.407	0,66%	27,63	27,06	27,88	27,60
19/12/2024	596.481	0,18%	27,63	27,26	27,89	27,42
18/12/2024	0	-4,40%	29,37	27,20	28,68	27,37
17/12/2024	566.571	-3,18%	29,44	28,29	29,39	28,63
16/12/2024	563.716	0,17%	29,44	29,29	29,68	29,57
13/12/2024	296.108	-1,24%	30,06	29,50	29,92	29,52
12/12/2024	216.162	-1,55%	30,06	29,87	30,39	29,89
11/12/2024	263.478	0,26%	30,48	30,21	30,65	30,36
10/12/2024	345.236	-0,82%	30,70	30,0502	30,50	30,28
09/12/2024	393.823	-0,46%	30,70	30,36	31,07	30,53
06/12/2024	403.662	-3,10%	31,85	30,62	31,98	30,67
05/12/2024	320.396	0,96%	31,49	31,41	31,81	31,65
04/12/2024	319.813	2,18%	31,11	30,80	31,4657	31,35
03/12/2024	401.731	1,32%	30,25	30,25	30,83	30,68
02/12/2024	278.982	-0,54%	30,71	30,07	30,71	30,28