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 > >>
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
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